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 | -0.373134328358 | 2.68 | 2.75 | 2.67 | 666998 | 2.70475709 | DE |
| 4 | -0.03 | -1.11111111111 | 2.7 | 2.75 | 2.6 | 484873 | 2.67220316 | DE |
| 12 | -0.11 | -3.95683453237 | 2.78 | 3.01 | 2.6 | 581232 | 2.75558482 | DE |
| 26 | -0.34 | -11.2956810631 | 3.01 | 3.05 | 2.6 | 448252 | 2.80101245 | DE |
| 52 | 0.01 | 0.375939849624 | 2.66 | 3.1 | 2.6 | 350247 | 2.83210228 | DE |
| 156 | -0.62 | -18.8449848024 | 3.29 | 3.59 | 2.305 | 334270 | 2.92051002 | DE |
| 260 | -0.62 | -18.8449848024 | 3.29 | 3.59 | 2.305 | 334270 | 2.92051002 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 2.7 | -0.05 | -1.82 | 2.73 | 2.735 | 2.69 | 500317 |
| 1732770900 | 2.75 | 0.04 | 1.48 | 2.71 | 2.75 | 2.71 | 338864 |
| 1732684500 | 2.71 | -0.02 | -0.73 | 2.75 | 2.75 | 2.71 | 252764 |
| 1732598100 | 2.73 | 0.04 | 1.49 | 2.71 | 2.75 | 2.71 | 470612 |
| 1732511700 | 2.69 | 0.02 | 0.94 | 2.68 | 2.7 | 2.67 | 1772435 |
| 1732252500 | 2.665 | 0.02 | 0.57 | 2.66 | 2.69 | 2.65 | 242212 |
| 1732166100 | 2.65 | -0.04 | -1.49 | 2.69 | 2.69 | 2.65 | 429615 |
| 1732079700 | 2.69 | 0 | 0.00 | 2.68 | 2.7 | 2.67 | 489299 |
| 1731993300 | 2.69 | -0.02 | -0.74 | 2.72 | 2.72 | 2.675 | 238572 |
| 1731906900 | 2.71 | 0.01 | 0.37 | 2.65 | 2.71 | 2.65 | 396958 |
| 1731647700 | 2.7 | 0.08 | 2.86 | 2.62 | 2.7 | 2.62 | 538306 |
| 1731561300 | 2.625 | -0.01 | -0.38 | 2.65 | 2.66 | 2.61 | 464224 |
| 1731474900 | 2.6349999 | -0.01 | -0.19 | 2.65 | 2.67 | 2.615 | 318928 |
| 1731388500 | 2.64 | 0.03 | 1.15 | 2.62 | 2.66 | 2.62 | 834175 |
| 1731302100 | 2.61 | -0.03 | -1.14 | 2.66 | 2.66 | 2.61 | 225456 |
| 1731042900 | 2.64 | 0.02 | 0.76 | 2.66 | 2.67 | 2.625 | 421361 |
| 1730956500 | 2.62 | -0.04 | -1.50 | 2.66 | 2.67 | 2.6 | 478698 |
| 1730870100 | 2.66 | 0.02 | 0.76 | 2.65 | 2.68 | 2.65 | 479977 |
| 1730783700 | 2.64 | -0.01 | -0.38 | 2.65 | 2.66 | 2.64 | 325690 |
| 1730697300 | 2.65 | -0.01 | -0.38 | 2.7 | 2.7 | 2.63 | 478989 |
| 1730438100 | 2.66 | -0.04 | -1.48 | 2.68 | 2.72 | 2.65 | 531923 |
| 1730351700 | 2.7 | -0.03 | -1.10 | 2.72 | 2.73 | 2.69 | 437313 |
| 1730265300 | 2.73 | 0.02 | 0.74 | 2.74 | 2.74 | 2.69 | 367898 |
| 1730178900 | 2.71 | -0.03 | -1.09 | 2.73 | 2.74 | 2.7 | 680572 |
| 1730092500 | 2.74 | -0.03 | -1.08 | 2.79 | 2.79 | 2.725 | 387771 |
| 1729833300 | 2.77 | 0 | 0.00 | 2.7799999 | 2.8 | 2.755 | 3447245 |
| 1729746900 | 2.77 | 0.01 | 0.36 | 2.7799999 | 2.81 | 2.755 | 679585 |
| 1729660500 | 2.7599999 | 0.02 | 0.73 | 2.77 | 2.77 | 2.74 | 485146 |
| 1729574100 | 2.74 | -0.04 | -1.44 | 2.7599999 | 2.7599999 | 2.73 | 1066885 |
| 1729487700 | 2.7799999 | 0.04 | 1.46 | 2.7599999 | 2.7799999 | 2.75 | 528432 |
| 1729228500 | 2.74 | -0.03 | -1.08 | 2.7599999 | 2.765 | 2.72 | 613913 |
| 1729142100 | 2.77 | 0.04 | 1.47 | 2.74 | 2.77 | 2.74 | 502128 |
| 1729055700 | 2.73 | 0.01 | 0.37 | 2.71 | 2.745 | 2.7 | 1628739 |
| 1728969300 | 2.72 | -0.02 | -0.73 | 2.75 | 2.7599999 | 2.695 | 982332 |
| 1728882900 | 2.74 | -0.01 | -0.36 | 2.7599999 | 2.7599999 | 2.72 | 757373 |
| 1728623700 | 2.75 | 0.02 | 0.73 | 2.74 | 2.7599999 | 2.72 | 433177 |
| 1728537300 | 2.73 | 0.03 | 1.11 | 2.73 | 2.77 | 2.7 | 756347 |
| 1728450900 | 2.7 | -0.04 | -1.46 | 2.72 | 2.74 | 2.695 | 743669 |
| 1728364500 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.72 | 787936 |
| 1728278100 | 2.74 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.72 | 252095 |
| 1728022500 | 2.74 | -0.03 | -1.08 | 2.7799999 | 2.7799999 | 2.725 | 882684 |
| 1727936100 | 2.77 | -0.02 | -0.72 | 2.8 | 2.8 | 2.74 | 582651 |
| 1727849700 | 2.79 | -0.08 | -2.79 | 2.7799999 | 2.8 | 2.7599999 | 1109470 |
| 1727763300 | 2.87 | -0.04 | -1.37 | 2.91 | 2.91 | 2.86 | 230660 |
| 1727676900 | 2.91 | 0.02 | 0.69 | 2.89 | 2.92 | 2.88 | 378363 |
| 1727417700 | 2.89 | -0.1 | -3.34 | 2.95 | 2.95 | 2.8849999 | 243308 |
| 1727331300 | 2.99 | 0.01 | 0.34 | 2.98 | 3.0099999 | 2.96 | 430204 |
| 1727244900 | 2.98 | 0.02 | 0.68 | 2.96 | 2.99 | 2.96 | 323519 |
| 1727158500 | 2.96 | 0.04 | 1.37 | 2.91 | 2.965 | 2.9 | 311845 |
| 1727072100 | 2.92 | -0.04 | -1.35 | 2.93 | 2.93 | 2.89 | 402163 |
| 1726812900 | 2.96 | 0.02 | 0.68 | 2.96 | 2.96 | 2.93 | 1037684 |
| 1726726500 | 2.94 | 0 | 0.00 | 2.94 | 2.96 | 2.92 | 239384 |
| 1726640100 | 2.94 | 0.01 | 0.34 | 2.93 | 2.95 | 2.92 | 176451 |
| 1726553700 | 2.93 | 0.01 | 0.34 | 2.93 | 2.96 | 2.91 | 326071 |
| 1726467300 | 2.92 | 0.02 | 0.69 | 2.92 | 2.93 | 2.89 | 240931 |
| 1726208100 | 2.9 | 0.02 | 0.69 | 2.88 | 2.94 | 2.88 | 264191 |
| 1726121700 | 2.88 | -0.01 | -0.35 | 2.87 | 2.9 | 2.84 | 231398 |
| 1726035300 | 2.89 | 0.07 | 2.48 | 2.81 | 2.9 | 2.8 | 487505 |
| 1725948900 | 2.82 | 0.03 | 1.08 | 2.81 | 2.85 | 2.79 | 980453 |
| 1725862500 | 2.79 | -0.01 | -0.36 | 2.7799999 | 2.805 | 2.7599999 | 227040 |
| 1725603300 | 2.8 | 0.01 | 0.36 | 2.7799999 | 2.81 | 2.77 | 200775 |
| 1725516900 | 2.79 | 0.03 | 1.09 | 2.7799999 | 2.79 | 2.75 | 174818 |
| 1725430500 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.8 | 2.75 | 265886 |
| 1725344100 | 2.8 | 0.01 | 0.36 | 2.81 | 2.81 | 2.7599999 | 188702 |
| 1725257700 | 2.79 | 0.01 | 0.36 | 2.79 | 2.81 | 2.77 | 470807 |
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
