Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 4.25531914894 | 47 | 50.5 | 46 | 60083 | 48.21128036 | DE |
| 4 | -2.5 | -4.85436893204 | 51.5 | 56.5 | 46 | 47957 | 49.40446992 | DE |
| 12 | -6.5 | -11.7117117117 | 55.5 | 60 | 45.709 | 38159 | 51.37261829 | DE |
| 26 | -9.5 | -16.2393162393 | 58.5 | 65.81 | 45.709 | 37326 | 54.77543776 | DE |
| 52 | 16.5 | 50.7692307692 | 32.5 | 65.81 | 32 | 56498 | 46.47238814 | DE |
| 156 | 18.5 | 60.6557377049 | 30.5 | 65.81 | 19.6 | 36002 | 37.09753538 | DE |
| 260 | 28.2 | 135.576923077 | 20.8 | 65.81 | 4.808 | 71583 | 24.86770645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732721820 | 49 | 0 | 0.00 | 49 | 49 | 48 | 100828 |
| 1732638480 | 49 | 1 | 2.08 | 48 | 50.5 | 48 | 19699 |
| 1732548840 | 48 | 0 | 0.00 | 48 | 48.5 | 47 | 91638 |
| 1732289460 | 48 | 1 | 2.13 | 46 | 48 | 46 | 31196 |
| 1732203480 | 47 | -1 | -2.08 | 47 | 49 | 46 | 57055 |
| 1732120140 | 48 | -6.5 | -11.93 | 55.5 | 55.5 | 46.33 | 420194 |
| 1732033620 | 54.5 | -1 | -1.80 | 54.5 | 55.5 | 53.5 | 5677 |
| 1731947580 | 55.5 | 2 | 3.74 | 54.5 | 55.5 | 54.5 | 31904 |
| 1731688080 | 53.5 | -2 | -3.60 | 56.5 | 56.5 | 53.5 | 0 |
| 1731598260 | 55.5 | 1 | 1.83 | 54.5 | 56.5 | 53.5 | 11451 |
| 1731511920 | 54.5 | 0 | 0.00 | 54.5 | 55.2 | 53.5 | 23623 |
| 1731428820 | 54.5 | -1 | -1.80 | 54.5 | 55.5 | 54.5 | 9328 |
| 1731342540 | 55.5 | 3 | 5.71 | 52.5 | 55.5 | 52.5 | 54269 |
| 1731083160 | 52.5 | 0 | 0.00 | 51.5 | 53.5 | 51.5 | 27652 |
| 1730993820 | 52.5 | 0 | 0.00 | 52.5 | 53.5 | 51.5 | 7555 |
| 1730910480 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1730824080 | 52.5 | -1 | -1.87 | 52.5 | 53.45 | 51.5 | 7673 |
| 1730737740 | 53.5 | 2 | 3.88 | 51.5 | 53.5 | 51.5 | 0 |
| 1730475300 | 51.5 | 0 | 0.00 | 51.5 | 52.05 | 51.5 | 11437 |
| 1730388900 | 51.5 | 0 | 0.00 | 51.5 | 52.5 | 50.5 | 0 |
| 1730305440 | 51.5 | 3.5 | 7.29 | 48 | 53.5 | 47 | 19177 |
| 1730193840 | 48 | 0 | 0.00 | 48 | 48.38 | 47 | 39744 |
| 1730132940 | 48 | -2.5 | -4.95 | 51.5 | 51.5 | 45.709 | 124121 |
| 1729869960 | 50.5 | -1 | -1.94 | 52.5 | 52.5 | 50.5 | 7187 |
| 1729783680 | 51.5 | 0 | 0.00 | 52.5 | 52.5 | 50.8 | 11368 |
| 1729697340 | 51.5 | 0 | 0.00 | 52.5 | 52.5 | 51.25 | 61564 |
| 1729610340 | 51.5 | 0 | 0.00 | 51.5 | 52.5 | 51.368 | 5031 |
| 1729524420 | 51.5 | 0 | 0.00 | 53.5 | 53.5 | 50.5 | 2403 |
| 1729262100 | 51.5 | 0 | 0.00 | 52.5 | 52.5 | 51.16 | 3500 |
| 1729178580 | 51.5 | 0 | 0.00 | 52.5 | 52.5 | 50.5 | 6901 |
| 1729092540 | 51.5 | -1 | -1.90 | 51.5 | 52.5 | 51.176 | 55238 |
| 1729006140 | 52.5 | 1 | 1.94 | 52.5 | 52.5 | 51.5 | 0 |
| 1728919680 | 51.5 | 0 | 0.00 | 51.5 | 52.5 | 50.4 | 174574 |
| 1728657480 | 51.5 | -1 | -1.90 | 51.5 | 52.5 | 50.5 | 13250 |
| 1728574140 | 52.5 | 0 | 0.00 | 52.5 | 53.5 | 50.97 | 8788 |
| 1728484740 | 52.5 | 0 | 0.00 | 52.5 | 52.65 | 52.5 | 29000 |
| 1728401340 | 52.5 | -1 | -1.87 | 53.5 | 53.5 | 51.5 | 13811 |
| 1728311580 | 53.5 | 1 | 1.90 | 51.5 | 53.82 | 51.5 | 24253 |
| 1728053040 | 52.5 | 1 | 1.94 | 52.5 | 52.5 | 52.112 | 15358 |
| 1727966700 | 51.5 | 1 | 1.98 | 50.5 | 51.928 | 50.5 | 8369 |
| 1727882940 | 50.5 | -1 | -1.94 | 51.5 | 51.5 | 49.7815 | 140604 |
| 1727793720 | 51.5 | -2 | -3.74 | 52.5 | 53.5 | 49.901 | 85992 |
| 1727710080 | 53.5 | -1 | -1.83 | 54.5 | 54.5 | 53.432 | 7486 |
| 1727447580 | 54.5 | 0 | 0.00 | 54.5 | 54.69 | 52.5 | 27000 |
| 1727364240 | 54.5 | -2 | -3.54 | 56.5 | 57.5 | 54.5 | 69560 |
| 1727277960 | 56.5 | -1 | -1.74 | 56.5 | 57.5 | 55.5 | 8915 |
| 1727191740 | 57.5 | 2 | 3.60 | 56.5 | 58.5 | 56.05 | 18446 |
| 1727102220 | 55.5 | -3 | -5.13 | 57.5 | 60 | 55.5 | 19395 |
| 1726843740 | 58.5 | 1 | 1.74 | 60 | 60 | 57.5 | 0 |
| 1726756740 | 57.5 | -2.5 | -4.17 | 58.5 | 60 | 57.5 | 38000 |
| 1726669920 | 60 | 3.5 | 6.19 | 56.5 | 60 | 55.5 | 19235 |
| 1726586700 | 56.5 | 1 | 1.80 | 55.5 | 57.36 | 55.5 | 36881 |
| 1726498920 | 55.5 | -1 | -1.77 | 55.5 | 55.64 | 54.5 | 43979 |
| 1726238280 | 56.5 | 1 | 1.80 | 55.5 | 56.5 | 53.5 | 29143 |
| 1726151880 | 55.5 | -3 | -5.13 | 56.5 | 57.5 | 54.5 | 48554 |
| 1726068360 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1725981960 | 58.5 | -1.5 | -2.50 | 60 | 60 | 58.5 | 21362 |
| 1725892800 | 60 | 1.5 | 2.56 | 57.5 | 60 | 57.5 | 5079 |
| 1725633480 | 58.5 | 0 | 0.00 | 57.5 | 58.956 | 57.5 | 22167 |
| 1725547140 | 58.5 | 2 | 3.54 | 55.5 | 58.5 | 55.5 | 36604 |
| 1725460740 | 56.5 | -1 | -1.74 | 56.5 | 57.5 | 56.5 | 12000 |
| 1725374160 | 57.5 | 1 | 1.77 | 56.5 | 57.88 | 56.5 | 3400 |
| 1725287700 | 56.5 | 0 | 0.00 | 56.5 | 57.5 | 56.36 | 46036 |
| 1725028800 | 56.5 | -2 | -3.42 | 58.5 | 60 | 55.5 | 38455 |
| 1724942100 | 58.5 | 3 | 5.41 | 54.5 | 58.5 | 54.5 | 192269 |
| 1724858700 | 55.5 | 0 | 0.00 | 54.5 | 55.5 | 53.5 | 1798 |
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
