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 | -0.01 | -0.344827586207 | 2.9 | 2.93 | 2.87 | 3529709 | 2.89981656 | DE |
| 4 | 0.16 | 5.86080586081 | 2.73 | 2.95 | 2.675 | 3309101 | 2.83269538 | DE |
| 12 | 0.11 | 3.95683453237 | 2.78 | 2.98 | 2.675 | 3282245 | 2.85067694 | DE |
| 26 | 0.07 | 2.48226950355 | 2.82 | 3.01 | 2.6 | 3523160 | 2.82721158 | DE |
| 52 | 0.44 | 17.9591836735 | 2.45 | 3.01 | 2.4 | 3722524 | 2.73623555 | DE |
| 156 | 0 | 0 | 2.89 | 3.31 | 2.22 | 4473489 | 2.70552696 | DE |
| 260 | 0.75 | 35.046728972 | 2.14 | 3.31 | 1.395 | 5358085 | 2.50526589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 2.895 | 0 | 0.17 | 2.88 | 2.91 | 2.87 | 3525813 |
| 1732770900 | 2.89 | -0.01 | -0.34 | 2.91 | 2.915 | 2.89 | 2750943 |
| 1732684500 | 2.9 | 0.01 | 0.35 | 2.92 | 2.92 | 2.89 | 2586967 |
| 1732598100 | 2.89 | -0.02 | -0.69 | 2.89 | 2.92 | 2.89 | 2297355 |
| 1732511700 | 2.91 | 0.03 | 1.04 | 2.9 | 2.92 | 2.88 | 6487467 |
| 1732252500 | 2.88 | 0.01 | 0.52 | 2.9 | 2.9049999 | 2.85 | 4483148 |
| 1732166100 | 2.865 | -0.01 | -0.17 | 2.88 | 2.9 | 2.85 | 2346651 |
| 1732079700 | 2.87 | -0.07 | -2.38 | 2.9 | 2.91 | 2.87 | 2021302 |
| 1731993300 | 2.94 | 0.12 | 4.07 | 2.8 | 2.95 | 2.8 | 5129446 |
| 1731906900 | 2.825 | 0.04 | 1.25 | 2.7599999 | 2.83 | 2.7599999 | 2095490 |
| 1731647700 | 2.79 | -0.03 | -1.06 | 2.79 | 2.83 | 2.7599999 | 1780452 |
| 1731561300 | 2.82 | 0.12 | 4.44 | 2.73 | 2.86 | 2.72 | 3436881 |
| 1731474900 | 2.7 | -0.06 | -2.17 | 2.7 | 2.72 | 2.675 | 3869696 |
| 1731388500 | 2.7599999 | 0.01 | 0.36 | 2.77 | 2.775 | 2.73 | 5259223 |
| 1731302100 | 2.75 | 0 | 0.00 | 2.77 | 2.7799999 | 2.745 | 1870012 |
| 1731042900 | 2.75 | -0.03 | -1.08 | 2.8 | 2.81 | 2.75 | 3161870 |
| 1730956500 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.8 | 2.7599999 | 4923563 |
| 1730870100 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.79 | 2.74 | 2154395 |
| 1730783700 | 2.7799999 | -0.01 | -0.36 | 2.77 | 2.7799999 | 2.74 | 2138348 |
| 1730697300 | 2.79 | 0.09 | 3.33 | 2.73 | 2.79 | 2.71 | 3862998 |
| 1730438100 | 2.7 | -0.01 | -0.37 | 2.72 | 2.72 | 2.69 | 2324114 |
| 1730351700 | 2.71 | -0.04 | -1.45 | 2.75 | 2.7599999 | 2.71 | 3217500 |
| 1730265300 | 2.75 | -0.03 | -1.08 | 2.8 | 2.8 | 2.735 | 2683592 |
| 1730178900 | 2.7799999 | -0.04 | -1.42 | 2.82 | 2.85 | 2.77 | 5650839 |
| 1730092500 | 2.82 | -0.03 | -1.05 | 2.86 | 2.86 | 2.82 | 2286754 |
| 1729833300 | 2.85 | -0.03 | -1.04 | 2.89 | 2.915 | 2.85 | 3078024 |
| 1729746900 | 2.88 | 0.02 | 0.70 | 2.87 | 2.915 | 2.865 | 2871027 |
| 1729660500 | 2.86 | 0 | 0.00 | 2.86 | 2.88 | 2.85 | 1255631 |
| 1729574100 | 2.86 | -0.07 | -2.39 | 2.91 | 2.915 | 2.86 | 4916615 |
| 1729487700 | 2.93 | 0.05 | 1.56 | 2.89 | 2.935 | 2.89 | 2659738 |
| 1729228500 | 2.8849999 | -0.05 | -1.70 | 2.94 | 2.95 | 2.8 | 2611085 |
| 1729142100 | 2.935 | 0 | 0.17 | 2.94 | 2.95 | 2.91 | 4108187 |
| 1729055700 | 2.93 | -0.02 | -0.51 | 2.92 | 2.935 | 2.89 | 3300095 |
| 1728969300 | 2.945 | 0.03 | 1.20 | 2.93 | 2.96 | 2.91 | 1927919 |
| 1728882900 | 2.91 | -0.01 | -0.17 | 2.92 | 2.93 | 2.9 | 1555815 |
| 1728623700 | 2.915 | 0.02 | 0.52 | 2.89 | 2.925 | 2.8849999 | 1512519 |
| 1728537300 | 2.9 | -0.02 | -0.68 | 2.93 | 2.93 | 2.89 | 2258816 |
| 1728450900 | 2.92 | 0.03 | 1.04 | 2.9 | 2.93 | 2.89 | 1934287 |
| 1728364500 | 2.89 | 0 | 0.00 | 2.88 | 2.9049999 | 2.88 | 1448964 |
| 1728278100 | 2.89 | 0.01 | 0.35 | 2.87 | 2.91 | 2.86 | 1328877 |
| 1728022500 | 2.88 | -0.01 | -0.35 | 2.85 | 2.8849999 | 2.85 | 2060760 |
| 1727936100 | 2.89 | 0.01 | 0.17 | 2.89 | 2.9 | 2.85 | 2454136 |
| 1727849700 | 2.8849999 | -0.01 | -0.35 | 2.9 | 2.9 | 2.87 | 2465491 |
| 1727763300 | 2.895 | -0.02 | -0.52 | 2.92 | 2.94 | 2.88 | 4850446 |
| 1727676900 | 2.91 | -0.05 | -1.69 | 2.96 | 2.98 | 2.91 | 4028915 |
| 1727417700 | 2.96 | 0 | 0.17 | 2.96 | 2.97 | 2.94 | 1926610 |
| 1727331300 | 2.955 | 0.04 | 1.20 | 2.95 | 2.96 | 2.93 | 3501607 |
| 1727244900 | 2.92 | 0.01 | 0.34 | 2.95 | 2.95 | 2.91 | 1608721 |
| 1727158500 | 2.91 | -0.03 | -1.02 | 2.94 | 2.96 | 2.91 | 2710327 |
| 1727072100 | 2.94 | 0.04 | 1.38 | 2.89 | 2.945 | 2.89 | 3760200 |
| 1726812900 | 2.9 | 0.05 | 1.75 | 2.89 | 2.915 | 2.8 | 9173207 |
| 1726726500 | 2.85 | 0 | 0.00 | 2.85 | 2.87 | 2.82 | 5577700 |
| 1726640100 | 2.85 | 0.02 | 0.71 | 2.8 | 2.86 | 2.8 | 2573336 |
| 1726553700 | 2.83 | 0.02 | 0.71 | 2.8 | 2.835 | 2.79 | 2069676 |
| 1726467300 | 2.81 | -0.03 | -1.06 | 2.85 | 2.85 | 2.8 | 4954627 |
| 1726208100 | 2.84 | 0.01 | 0.53 | 2.81 | 2.87 | 2.8 | 3656021 |
| 1726121700 | 2.825 | 0.04 | 1.25 | 2.81 | 2.84 | 2.79 | 2550384 |
| 1726035300 | 2.79 | 0.02 | 0.72 | 2.79 | 2.81 | 2.7599999 | 3892901 |
| 1725948900 | 2.77 | -0.05 | -1.77 | 2.83 | 2.835 | 2.7599999 | 11426289 |
| 1725862500 | 2.82 | -0.03 | -1.05 | 2.7799999 | 2.83 | 2.7799999 | 3191603 |
| 1725603300 | 2.85 | 0.01 | 0.35 | 2.84 | 2.87 | 2.83 | 2750597 |
| 1725516900 | 2.84 | 0.02 | 0.71 | 2.82 | 2.85 | 2.8 | 4212905 |
| 1725430500 | 2.82 | -0.05 | -1.74 | 2.83 | 2.84 | 2.79 | 5824259 |
| 1725344100 | 2.87 | -0.02 | -0.69 | 2.88 | 2.895 | 2.855 | 3047021 |
| 1725257700 | 2.89 | 0.02 | 0.70 | 2.87 | 2.9 | 2.85 | 3365518 |
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
