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 | -0.28 | -3.14606741573 | 8.9 | 9.14 | 8.4 | 233728 | 8.80639704 | DE |
| 4 | 0.01 | 0.116144018583 | 8.61 | 9.6 | 8.4 | 282782 | 9.08961817 | DE |
| 12 | -0.74 | -7.90598290598 | 9.36 | 10.99 | 7.98 | 373174 | 9.34271561 | DE |
| 26 | -7.93 | -47.915407855 | 16.55 | 17.2 | 6.5 | 442193 | 11.04124278 | DE |
| 52 | -6.22 | -41.9137466307 | 14.84 | 23.51 | 6.5 | 370217 | 13.97041212 | DE |
| 156 | -0.68 | -7.31182795699 | 9.3 | 23.51 | 4.99 | 217201 | 11.88493648 | DE |
| 260 | 0.38 | 4.61165048544 | 8.24 | 23.51 | 2.56 | 228578 | 9.69070249 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 8.49 | -0.43 | -4.82 | 8.99 | 9.14 | 8.45 | 378312 |
| 1732166100 | 8.92 | -0.08 | -0.83 | 9.05 | 9.05 | 8.8 | 217011 |
| 1732079700 | 8.9949999 | -0.09 | -0.99 | 9.1 | 9.1 | 8.83 | 186115 |
| 1731993300 | 9.085 | 0.28 | 3.18 | 8.8 | 9.1199999 | 8.75 | 216010 |
| 1731906900 | 8.805 | -0.16 | -1.73 | 8.9 | 9.02 | 8.8 | 171194 |
| 1731647700 | 8.96 | -0.04 | -0.44 | 9.06 | 9.1 | 8.8699999 | 188158 |
| 1731561300 | 9 | -0.1 | -1.10 | 9.26 | 9.2899999 | 8.98 | 255893 |
| 1731474900 | 9.1 | -0.41 | -4.31 | 9.5 | 9.5 | 9.08 | 233393 |
| 1731388500 | 9.51 | 0.1 | 1.06 | 9.6 | 9.6 | 9.34 | 198901 |
| 1731302100 | 9.41 | -0.03 | -0.32 | 9.48 | 9.56 | 9.26 | 193404 |
| 1731042900 | 9.44 | 0.29 | 3.17 | 9.43 | 9.5399999 | 9.22 | 191719 |
| 1730956500 | 9.15 | -0.23 | -2.45 | 9.5 | 9.6 | 9.13 | 239038 |
| 1730870100 | 9.38 | 0.12 | 1.30 | 9.31 | 9.4 | 9.03 | 288100 |
| 1730783700 | 9.26 | 0.06 | 0.65 | 8.8699999 | 9.45 | 8.7 | 497233 |
| 1730697300 | 9.2 | 0.22 | 2.45 | 9.13 | 9.255 | 8.94 | 288791 |
| 1730438100 | 8.98 | -0.39 | -4.16 | 9.05 | 9.16 | 8.93 | 414269 |
| 1730351700 | 9.3699999 | 0.25 | 2.74 | 9.18 | 9.41 | 9.14 | 337588 |
| 1730265300 | 9.1199999 | 0.03 | 0.33 | 9.15 | 9.3 | 9.1 | 236612 |
| 1730178900 | 9.09 | 0.35 | 4.00 | 8.91 | 9.18 | 8.81 | 614338 |
| 1730092500 | 8.74 | 0.12 | 1.39 | 8.61 | 8.77 | 8.5 | 309551 |
| 1729833300 | 8.6199999 | 0.02 | 0.23 | 8.71 | 8.77 | 8.57 | 228646 |
| 1729746900 | 8.6 | 0.05 | 0.58 | 8.55 | 8.76 | 8.53 | 466628 |
| 1729660500 | 8.55 | -0.4 | -4.47 | 8.58 | 8.8 | 8.52 | 1167249 |
| 1729574100 | 8.95 | -0.58 | -6.09 | 8.17 | 8.96 | 7.98 | 2355126 |
| 1729487700 | 9.53 | -0.1 | -1.04 | 9.93 | 10.03 | 9.53 | 187279 |
| 1729228500 | 9.63 | -0.31 | -3.12 | 9.99 | 10.05 | 9.55 | 330447 |
| 1729142100 | 9.94 | -0.19 | -1.88 | 10.2 | 10.3 | 9.925 | 309555 |
| 1729055700 | 10.13 | -0.41 | -3.89 | 10.5 | 10.55 | 10.12 | 323143 |
| 1728969300 | 10.54 | 0.38 | 3.74 | 10.23 | 10.99 | 10.23 | 750732 |
| 1728882900 | 10.16 | 0.04 | 0.35 | 10.24 | 10.7 | 10.11 | 245622 |
| 1728623700 | 10.125 | 0.21 | 2.07 | 9.95 | 10.19 | 9.89 | 203973 |
| 1728537300 | 9.92 | 0.02 | 0.20 | 9.99 | 10.15 | 9.7899999 | 320427 |
| 1728450900 | 9.9 | 0.3 | 3.13 | 9.59 | 10.01 | 9.59 | 361589 |
| 1728364500 | 9.6 | -0.1 | -1.03 | 9.69 | 9.81 | 9.52 | 238204 |
| 1728278100 | 9.7 | 0.31 | 3.25 | 9.45 | 9.75 | 9.43 | 189524 |
| 1728022500 | 9.395 | -0.24 | -2.44 | 9.57 | 9.6199999 | 9.35 | 307173 |
| 1727936100 | 9.63 | 0 | 0.00 | 9.65 | 9.72 | 9.43 | 256284 |
| 1727849700 | 9.63 | -0.25 | -2.53 | 9.78 | 9.85 | 9.5399999 | 220004 |
| 1727763300 | 9.88 | 0.1 | 1.02 | 9.84 | 9.98 | 9.72 | 230127 |
| 1727676900 | 9.78 | -0.03 | -0.25 | 9.85 | 9.98 | 9.76 | 207430 |
| 1727417700 | 9.805 | -0.08 | -0.76 | 9.89 | 9.92 | 9.68 | 227164 |
| 1727331300 | 9.88 | 0.36 | 3.78 | 9.65 | 9.98 | 9.58 | 304681 |
| 1727244900 | 9.52 | 0.02 | 0.21 | 9.43 | 9.775 | 9.42 | 259370 |
| 1727158500 | 9.5 | 0.19 | 2.04 | 9.31 | 9.88 | 9.3 | 291743 |
| 1727072100 | 9.31 | -0.18 | -1.90 | 9.3699999 | 9.48 | 9.28 | 258501 |
| 1726812900 | 9.49 | -0.15 | -1.56 | 9.6199999 | 9.69 | 9.36 | 849751 |
| 1726726500 | 9.64 | 0.22 | 2.34 | 9.5 | 9.7 | 9.31 | 368660 |
| 1726640100 | 9.42 | -0.13 | -1.36 | 9.5 | 9.63 | 9.36 | 338046 |
| 1726553700 | 9.55 | 0.12 | 1.27 | 9.46 | 9.59 | 9.35 | 404456 |
| 1726467300 | 9.43 | 0.17 | 1.84 | 9.3 | 9.71 | 9.19 | 330978 |
| 1726208100 | 9.26 | -0.43 | -4.44 | 9.81 | 9.92 | 9.25 | 372452 |
| 1726121700 | 9.69 | 0.4 | 4.31 | 9.53 | 9.7899999 | 9.34 | 340520 |
| 1726035300 | 9.2899999 | -0.33 | -3.43 | 9.65 | 9.77 | 9.24 | 463557 |
| 1725948900 | 9.6199999 | 0.03 | 0.31 | 9.75 | 9.84 | 9.13 | 669842 |
| 1725862500 | 9.59 | 0.28 | 3.01 | 9.1 | 9.64 | 8.96 | 246717 |
| 1725603300 | 9.31 | -0.22 | -2.31 | 9.4 | 9.45 | 9.17 | 345910 |
| 1725516900 | 9.53 | 0.42 | 4.61 | 9.33 | 9.64 | 9.155 | 525984 |
| 1725430500 | 9.11 | -0.41 | -4.31 | 9.26 | 9.42 | 8.9 | 702421 |
| 1725344100 | 9.52 | 0.04 | 0.37 | 9.5 | 9.57 | 9.4 | 275269 |
| 1725257700 | 9.485 | 0.09 | 1.01 | 9.36 | 9.6 | 9.21 | 350018 |
| 1724998500 | 9.39 | -0.03 | -0.32 | 9.5 | 9.64 | 9.38 | 375717 |
| 1724912100 | 9.42 | -0.38 | -3.88 | 9.65 | 9.81 | 9.28 | 435550 |
| 1724825700 | 9.8 | 0.01 | 0.10 | 9.82 | 10.04 | 9.76 | 340804 |
| 1724739300 | 9.7899999 | -0.02 | -0.20 | 9.7899999 | 9.93 | 9.68 | 366816 |
| 1724652900 | 9.81 | -0.2 | -2.00 | 10.1 | 10.2 | 9.81 | 257250 |
| 1724393700 | 10.01 | -0.04 | -0.40 | 10.01 | 10.065 | 9.77 | 333647 |
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
