Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.525 | -55.9221658206 | 29.55 | 31.15 | 12.525 | 52687 | 13.77662174 | DE |
| 4 | -10.975 | -45.7291666667 | 24 | 34.3908 | 12.525 | 24419 | 20.16627614 | DE |
| 12 | -6.475 | -33.2051282051 | 19.5 | 34.3908 | 12.525 | 11902 | 20.98871205 | DE |
| 26 | -6.475 | -33.2051282051 | 19.5 | 34.3908 | 12.525 | 7332 | 20.55551226 | DE |
| 52 | 0.575 | 4.61847389558 | 12.45 | 34.3908 | 12 | 6249 | 18.49650853 | DE |
| 156 | -25.225 | -65.9477124183 | 38.25 | 38.25 | 8.7 | 8888 | 21.60144299 | DE |
| 260 | -3.95 | -23.2695139912 | 16.975 | 49.428 | 8.7 | 14041 | 23.83941195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732289460 | 13.025 | 0.25 | 1.96 | 12.775 | 15.7 | 12.525 | 34586 |
| 1732203480 | 12.775 | 0.25 | 2.00 | 12.525 | 13.025 | 12.525 | 0 |
| 1732120140 | 12.525 | 0 | 0.00 | 12.525 | 12.525 | 12.525 | 0 |
| 1732033620 | 12.525 | -2.98 | -19.19 | 15.5 | 17 | 12.525 | 152605 |
| 1731947580 | 15.5 | -11 | -41.51 | 26.4 | 26.4 | 15.5 | 110831 |
| 1731688080 | 26.5 | -3.8 | -12.54 | 29.55 | 31.15 | 26.4 | 0 |
| 1731598260 | 30.3 | -1.3 | -4.11 | 30.55 | 31.6 | 25.5 | 0 |
| 1731511920 | 31.6 | -1.2 | -3.66 | 32.549999 | 33.549999 | 27.5 | 34586 |
| 1731428820 | 32.799999 | -0.75 | -2.24 | 33.549999 | 33.549999 | 29.576 | 762 |
| 1731342540 | 33.549999 | 0 | 0.00 | 33.549999 | 33.549999 | 31.724 | 983 |
| 1731083160 | 33.549999 | 0 | 0.00 | 33.549999 | 33.549999 | 31.5 | 0 |
| 1730993820 | 33.549999 | 0 | 0.00 | 33.549999 | 34.3908 | 32 | 22380 |
| 1730910480 | 33.549999 | 0 | 0.00 | 33.549999 | 33.549999 | 33.549999 | 0 |
| 1730824080 | 33.549999 | 1.05 | 3.23 | 33.549999 | 33.549999 | 32 | 0 |
| 1730737740 | 32.5 | 2.5 | 8.33 | 30 | 33.549999 | 30 | 3000 |
| 1730475300 | 30 | 1.5 | 5.26 | 28.5 | 30.5 | 28.5 | 0 |
| 1730388900 | 28.5 | 1.5 | 5.56 | 27 | 29.214 | 27 | 11960 |
| 1730305440 | 27 | 0 | 0.00 | 26.5 | 27 | 26.5 | 16222 |
| 1730193840 | 27 | 0.5 | 1.89 | 26.5 | 27 | 26.1 | 34506 |
| 1730132940 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 25.5 | 4881 |
| 1729869960 | 26.5 | 2.5 | 10.42 | 24 | 27.5 | 24 | 71247 |
| 1729783680 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729697340 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1729610340 | 24 | 1 | 4.35 | 23 | 24 | 22 | 46388 |
| 1729524420 | 23 | 0.5 | 2.22 | 22.5 | 23 | 22.5 | 65000 |
| 1729262100 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1729178580 | 22.5 | -0.5 | -2.17 | 23 | 23 | 22.5 | 0 |
| 1729092540 | 23 | 0.5 | 2.22 | 22.5 | 23 | 21.49 | 1384 |
| 1729006140 | 22.5 | 2.5 | 12.50 | 20 | 23 | 20 | 95515 |
| 1728919680 | 20 | 1 | 5.26 | 19 | 20.5 | 19 | 0 |
| 1728657480 | 19 | -0.5 | -2.56 | 19.5 | 19.8726 | 19 | 18090 |
| 1728574140 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1728484740 | 19.5 | 0 | 0.00 | 19.5 | 20.75 | 19 | 0 |
| 1728401340 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1728311580 | 19.5 | 0.5 | 2.63 | 19 | 19.5 | 19 | 0 |
| 1728053040 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 19 | 0 |
| 1727966700 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1727882940 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1727793720 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1727710080 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1727447580 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1727364240 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1727277960 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1727191740 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1727102220 | 19.5 | 1 | 5.41 | 18.5 | 19.5 | 18.5 | 0 |
| 1726843740 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726756740 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726669920 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726586700 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726498920 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726238280 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726151880 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726068360 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1725981960 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1725892800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1725633480 | 18.5 | -1 | -5.13 | 19.5 | 19.5 | 18.5 | 0 |
| 1725547140 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1725460740 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1725374160 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1725287700 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1725028800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1724942100 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 0 |
| 1724858700 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1724772540 | 20 | 0 | 0.00 | 20 | 20 | 19.503 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
