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 | 0 | 2.27 | 2.29 | 2.24 | 61401 | 2.25550405 | DE |
| 4 | -0.05 | -2.15517241379 | 2.32 | 2.33 | 2.22 | 94048 | 2.26716515 | DE |
| 12 | 0 | 0 | 2.27 | 2.36 | 2.22 | 92459 | 2.2953022 | DE |
| 26 | -0.08 | -3.40425531915 | 2.35 | 2.38 | 2.22 | 91205 | 2.30251803 | DE |
| 52 | 0.25 | 12.3762376238 | 2.02 | 2.38 | 1.98 | 105417 | 2.19749978 | DE |
| 156 | -0.19 | -7.72357723577 | 2.46 | 2.77 | 1.9 | 80084 | 2.22021976 | DE |
| 260 | 0.4 | 21.3903743316 | 1.87 | 2.77 | 1.75 | 80232 | 2.20227318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 2.265 | 0.01 | 0.22 | 2.2599999 | 2.27 | 2.2599999 | 10932 |
| 1742879700 | 2.2599999 | 0.02 | 0.89 | 2.2599999 | 2.2799999 | 2.2599999 | 89529 |
| 1742793300 | 2.24 | -0.02 | -0.88 | 2.2799999 | 2.2799999 | 2.24 | 38481 |
| 1742534100 | 2.2599999 | 0.01 | 0.44 | 2.25 | 2.2799999 | 2.25 | 101530 |
| 1742447700 | 2.25 | 0 | 0.00 | 2.27 | 2.29 | 2.25 | 66531 |
| 1742361300 | 2.25 | -0.02 | -0.88 | 2.27 | 2.2799999 | 2.25 | 78491 |
| 1742274900 | 2.27 | 0.04 | 1.79 | 2.27 | 2.27 | 2.25 | 114459 |
| 1742188500 | 2.23 | 0 | 0.00 | 2.25 | 2.2599999 | 2.23 | 80980 |
| 1741929300 | 2.23 | -0.01 | -0.45 | 2.23 | 2.2599999 | 2.23 | 41908 |
| 1741842900 | 2.24 | 0.01 | 0.45 | 2.23 | 2.2599999 | 2.22 | 110166 |
| 1741756500 | 2.23 | -0.02 | -0.89 | 2.25 | 2.27 | 2.22 | 237851 |
| 1741670100 | 2.25 | -0.03 | -1.32 | 2.2799999 | 2.2799999 | 2.25 | 126030 |
| 1741583700 | 2.2799999 | 0.03 | 1.33 | 2.27 | 2.29 | 2.2599999 | 103296 |
| 1741324500 | 2.25 | -0.06 | -2.60 | 2.2599999 | 2.27 | 2.25 | 52791 |
| 1741238100 | 2.31 | -0.01 | -0.43 | 2.32 | 2.32 | 2.3 | 37370 |
| 1741151700 | 2.32 | 0.02 | 0.87 | 2.31 | 2.32 | 2.29 | 191657 |
| 1741065300 | 2.3 | 0.01 | 0.44 | 2.3 | 2.32 | 2.3 | 127838 |
| 1740978900 | 2.29 | 0 | 0.00 | 2.33 | 2.33 | 2.27 | 148046 |
| 1740719700 | 2.29 | -0.01 | -0.43 | 2.32 | 2.32 | 2.29 | 60018 |
| 1740633300 | 2.3 | 0 | 0.00 | 2.32 | 2.32 | 2.3 | 63060 |
| 1740546900 | 2.3 | -0.03 | -1.29 | 2.33 | 2.34 | 2.3 | 211750 |
| 1740460500 | 2.33 | 0.03 | 1.30 | 2.3 | 2.33 | 2.3 | 125733 |
| 1740374100 | 2.3 | 0 | 0.00 | 2.31 | 2.33 | 2.3 | 71106 |
| 1740114900 | 2.3 | 0.02 | 0.88 | 2.2799999 | 2.32 | 2.2799999 | 102229 |
| 1740028500 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.29 | 2.27 | 89452 |
| 1739942100 | 2.2799999 | -0.01 | -0.44 | 2.29 | 2.3 | 2.2799999 | 23542 |
| 1739855700 | 2.29 | 0 | 0.00 | 2.3 | 2.3 | 2.2799999 | 104920 |
| 1739769300 | 2.29 | -0.03 | -1.29 | 2.32 | 2.34 | 2.29 | 223271 |
| 1739510100 | 2.32 | -0.02 | -0.85 | 2.34 | 2.34 | 2.32 | 69990 |
| 1739423700 | 2.34 | 0.02 | 0.86 | 2.32 | 2.34 | 2.32 | 39948 |
| 1739337300 | 2.32 | 0 | 0.00 | 2.32 | 2.34 | 2.31 | 146085 |
| 1739250900 | 2.32 | 0.01 | 0.43 | 2.32 | 2.33 | 2.31 | 64837 |
| 1739164500 | 2.31 | 0 | 0.00 | 2.3 | 2.32 | 2.3 | 82140 |
| 1738905300 | 2.31 | -0.03 | -1.28 | 2.33 | 2.33 | 2.3 | 53263 |
| 1738818900 | 2.34 | 0.01 | 0.43 | 2.32 | 2.34 | 2.29 | 102351 |
| 1738732500 | 2.33 | 0.03 | 1.30 | 2.31 | 2.33 | 2.3 | 66728 |
| 1738646100 | 2.3 | -0.01 | -0.43 | 2.31 | 2.32 | 2.29 | 200199 |
| 1738559700 | 2.31 | -0.01 | -0.43 | 2.32 | 2.32 | 2.3 | 77894 |
| 1738300500 | 2.32 | 0 | 0.00 | 2.34 | 2.34 | 2.32 | 110033 |
| 1738214100 | 2.32 | -0.04 | -1.69 | 2.33 | 2.33 | 2.31 | 123389 |
| 1738127700 | 2.36 | 0 | 0.00 | 2.33 | 2.36 | 2.32 | 155630 |
| 1738041300 | 2.36 | 0.02 | 0.85 | 2.34 | 2.36 | 2.31 | 174624 |
| 1737695700 | 2.34 | 0.01 | 0.43 | 2.33 | 2.35 | 2.32 | 68069 |
| 1737609300 | 2.33 | 0.02 | 0.87 | 2.31 | 2.33 | 2.3 | 132109 |
| 1737522900 | 2.31 | 0 | 0.00 | 2.32 | 2.32 | 2.31 | 105290 |
| 1737436500 | 2.31 | 0.02 | 0.87 | 2.3 | 2.32 | 2.3 | 109185 |
| 1737350100 | 2.29 | 0 | 0.00 | 2.29 | 2.31 | 2.2799999 | 56169 |
| 1737090900 | 2.29 | 0.01 | 0.44 | 2.29 | 2.3 | 2.27 | 53476 |
| 1737004500 | 2.2799999 | 0 | 0.00 | 2.29 | 2.3 | 2.2799999 | 74069 |
| 1736918100 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.3 | 2.2799999 | 52974 |
| 1736831700 | 2.27 | -0.01 | -0.44 | 2.2599999 | 2.2799999 | 2.25 | 80894 |
| 1736745300 | 2.2799999 | -0.02 | -0.87 | 2.2799999 | 2.29 | 2.2599999 | 84472 |
| 1736486100 | 2.3 | 0 | 0.00 | 2.29 | 2.3 | 2.29 | 28918 |
| 1736399700 | 2.3 | 0.01 | 0.44 | 2.29 | 2.3 | 2.2799999 | 81995 |
| 1736313300 | 2.29 | 0.01 | 0.44 | 2.2799999 | 2.29 | 2.27 | 40820 |
| 1736226900 | 2.2799999 | -0.01 | -0.44 | 2.29 | 2.29 | 2.2799999 | 40468 |
| 1736140500 | 2.29 | 0 | 0.00 | 2.29 | 2.3 | 2.27 | 74420 |
| 1735881300 | 2.29 | 0.01 | 0.44 | 2.2799999 | 2.29 | 2.27 | 29350 |
| 1735794900 | 2.2799999 | 0 | 0.00 | 2.27 | 2.2799999 | 2.27 | 42328 |
| 1735617660 | 2.2799999 | 0.02 | 0.88 | 2.2799999 | 2.2799999 | 2.2599999 | 16047 |
| 1735535700 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.2799999 | 2.2599999 | 26389 |
| 1735276500 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.2799999 | 2.2799999 | 11105 |
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
