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 | 0.15 | 5.76923076923 | 2.6 | 2.805 | 2.55 | 122665 | 2.69405312 | DE |
| 4 | 0.02 | 0.732600732601 | 2.73 | 2.805 | 2.38 | 133772 | 2.60743985 | DE |
| 12 | -0.22 | -7.40740740741 | 2.97 | 2.97 | 2.35 | 151372 | 2.61974568 | DE |
| 26 | -0.24 | -8.02675585284 | 2.99 | 3.1 | 2.35 | 101903 | 2.67254365 | DE |
| 52 | -0.15 | -5.1724137931 | 2.9 | 3.2 | 2.35 | 104994 | 2.86683669 | DE |
| 156 | -0.82 | -22.9691876751 | 3.57 | 4.48 | 2.35 | 105266 | 3.15766014 | DE |
| 260 | 1.37 | 99.2753623188 | 1.38 | 4.92 | 1.35 | 131978 | 3.35321585 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743052500 | 2.7799999 | 0.01 | 0.36 | 2.8 | 2.8 | 2.74 | 46398 |
| 1742966100 | 2.77 | 0.07 | 2.59 | 2.74 | 2.805 | 2.7 | 55404 |
| 1742879700 | 2.7 | -0.02 | -0.55 | 2.68 | 2.74 | 2.68 | 12983 |
| 1742793300 | 2.715 | 0.04 | 1.69 | 2.68 | 2.73 | 2.62 | 324608 |
| 1742534100 | 2.67 | 0.04 | 1.52 | 2.62 | 2.67 | 2.62 | 75705 |
| 1742447700 | 2.63 | 0.02 | 0.77 | 2.6 | 2.65 | 2.55 | 144623 |
| 1742361300 | 2.61 | 0.06 | 2.35 | 2.54 | 2.66 | 2.54 | 215292 |
| 1742274900 | 2.55 | 0.1 | 4.08 | 2.47 | 2.55 | 2.47 | 25877 |
| 1742188500 | 2.45 | -0.1 | -3.92 | 2.44 | 2.48 | 2.4 | 195815 |
| 1741929300 | 2.55 | 0.13 | 5.37 | 2.4 | 2.55 | 2.38 | 127135 |
| 1741842900 | 2.42 | -0.04 | -1.63 | 2.49 | 2.495 | 2.41 | 118114 |
| 1741756500 | 2.46 | -0.06 | -2.38 | 2.5299999 | 2.5299999 | 2.46 | 93537 |
| 1741670100 | 2.52 | -0.06 | -2.33 | 2.57 | 2.57 | 2.5099999 | 37070 |
| 1741583700 | 2.58 | -0.02 | -0.77 | 2.61 | 2.61 | 2.57 | 23797 |
| 1741324500 | 2.6 | 0.04 | 1.56 | 2.6 | 2.65 | 2.58 | 706538 |
| 1741238100 | 2.56 | 0.01 | 0.39 | 2.59 | 2.59 | 2.54 | 16832 |
| 1741151700 | 2.55 | -0.08 | -3.04 | 2.59 | 2.61 | 2.54 | 55087 |
| 1741065300 | 2.63 | -0.01 | -0.38 | 2.6 | 2.63 | 2.54 | 95191 |
| 1740978900 | 2.64 | -0.06 | -2.22 | 2.65 | 2.67 | 2.62 | 43376 |
| 1740719700 | 2.7 | -0.01 | -0.37 | 2.71 | 2.7799999 | 2.7 | 20516 |
| 1740633300 | 2.71 | -0.03 | -0.91 | 2.73 | 2.77 | 2.7 | 287930 |
| 1740546900 | 2.735 | 0.09 | 3.21 | 2.72 | 2.75 | 2.66 | 130959 |
| 1740460500 | 2.65 | -0.05 | -1.85 | 2.695 | 2.71 | 2.63 | 77517 |
| 1740374100 | 2.7 | 0.09 | 3.45 | 2.65 | 2.71 | 2.62 | 107802 |
| 1740114900 | 2.61 | 0.07 | 2.76 | 2.5 | 2.65 | 2.5 | 177674 |
| 1740028500 | 2.54 | 0.06 | 2.42 | 2.5 | 2.54 | 2.45 | 184677 |
| 1739942100 | 2.48 | 0.12 | 5.08 | 2.38 | 2.5 | 2.37 | 263563 |
| 1739855700 | 2.36 | -0.1 | -4.07 | 2.45 | 2.45 | 2.36 | 96664 |
| 1739769300 | 2.46 | -0.08 | -3.15 | 2.5099999 | 2.5099999 | 2.35 | 286973 |
| 1739510100 | 2.54 | 0.02 | 0.79 | 2.6 | 2.6 | 2.5 | 1492532 |
| 1739423700 | 2.52 | -0.25 | -9.03 | 2.6 | 2.69 | 2.48 | 903853 |
| 1739337300 | 2.77 | 0.02 | 0.73 | 2.7799999 | 2.7799999 | 2.71 | 115390 |
| 1739250900 | 2.75 | 0.04 | 1.66 | 2.71 | 2.7799999 | 2.7 | 36499 |
| 1739164500 | 2.705 | 0 | 0.00 | 2.69 | 2.705 | 2.68 | 26261 |
| 1738905300 | 2.705 | 0.04 | 1.69 | 2.66 | 2.71 | 2.66 | 67381 |
| 1738818900 | 2.66 | -0.03 | -1.12 | 2.67 | 2.7 | 2.65 | 342685 |
| 1738732500 | 2.69 | 0 | 0.00 | 2.69 | 2.77 | 2.66 | 53061 |
| 1738646100 | 2.69 | 0 | 0.00 | 2.7 | 2.75 | 2.69 | 39160 |
| 1738559700 | 2.69 | -0.06 | -2.18 | 2.74 | 2.74 | 2.69 | 306476 |
| 1738300500 | 2.75 | 0.04 | 1.48 | 2.77 | 2.77 | 2.7 | 281822 |
| 1738214100 | 2.71 | 0.02 | 0.74 | 2.72 | 2.74 | 2.68 | 126572 |
| 1738127700 | 2.69 | -0.06 | -2.18 | 2.77 | 2.77 | 2.69 | 106358 |
| 1738041300 | 2.75 | -0.03 | -0.90 | 2.75 | 2.79 | 2.74 | 170321 |
| 1737695700 | 2.775 | -0.04 | -1.25 | 2.8 | 2.8 | 2.75 | 74252 |
| 1737609300 | 2.81 | -0.03 | -1.06 | 2.85 | 2.85 | 2.75 | 85396 |
| 1737522900 | 2.84 | -0.01 | -0.35 | 2.81 | 2.84 | 2.81 | 30892 |
| 1737436500 | 2.85 | -0.03 | -1.04 | 2.84 | 2.89 | 2.83 | 51703 |
| 1737350100 | 2.88 | 0.05 | 1.77 | 2.81 | 2.89 | 2.81 | 8525 |
| 1737090900 | 2.83 | -0.01 | -0.35 | 2.82 | 2.89 | 2.82 | 57632 |
| 1737004500 | 2.84 | -0.01 | -0.35 | 2.83 | 2.87 | 2.81 | 276196 |
| 1736918100 | 2.85 | 0.05 | 1.79 | 2.81 | 2.89 | 2.8 | 80447 |
| 1736831700 | 2.8 | -0.06 | -2.10 | 2.85 | 2.9 | 2.8 | 56322 |
| 1736745300 | 2.86 | -0.06 | -2.05 | 2.9 | 2.91 | 2.86 | 52233 |
| 1736486100 | 2.92 | 0.01 | 0.34 | 2.96 | 2.96 | 2.9 | 13562 |
| 1736399700 | 2.91 | 0 | 0.00 | 2.95 | 2.95 | 2.91 | 12025 |
| 1736313300 | 2.91 | -0.06 | -2.02 | 2.97 | 2.97 | 2.9 | 7685 |
| 1736226900 | 2.97 | 0.02 | 0.68 | 2.9 | 2.97 | 2.9 | 23884 |
| 1736140500 | 2.95 | 0.03 | 1.03 | 2.9 | 2.95 | 2.9 | 8207 |
| 1735881300 | 2.92 | -0.01 | -0.34 | 2.94 | 2.94 | 2.88 | 9100 |
| 1735794900 | 2.93 | -0.04 | -1.35 | 2.97 | 2.97 | 2.9 | 13228 |
| 1735617660 | 2.97 | 0.03 | 1.02 | 2.89 | 2.98 | 2.89 | 4801 |
| 1735535700 | 2.94 | 0 | 0.00 | 2.9 | 2.96 | 2.88 | 7495 |
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
