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 | 0.21 | 1.88509874327 | 11.14 | 11.47 | 10.8 | 301949 | 11.25787081 | DE |
| 4 | 0.47 | 4.31985294118 | 10.88 | 11.47 | 10.76 | 142220 | 11.1604267 | DE |
| 12 | 0.73 | 6.87382297552 | 10.62 | 11.66 | 9.88 | 150391 | 10.79848363 | DE |
| 26 | -0.55 | -4.6218487395 | 11.9 | 12.18 | 9.88 | 149039 | 11.02456015 | DE |
| 52 | 0.45 | 4.12844036697 | 10.9 | 12.87 | 9.88 | 135453 | 11.39205974 | DE |
| 156 | -4.08 | -26.4419961115 | 15.43 | 15.85 | 9.88 | 146921 | 12.72365115 | DE |
| 260 | -1.8 | -13.6882129278 | 13.15 | 16.97 | 5.44 | 156352 | 12.02980921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 11.32 | 0.07 | 0.62 | 11.44 | 11.47 | 11.28 | 287409 |
| 1732166100 | 11.25 | 0.04 | 0.36 | 11.31 | 11.33 | 11.22 | 623496 |
| 1732079700 | 11.21 | -0.15 | -1.32 | 11.3 | 11.3 | 11 | 446672 |
| 1731993300 | 11.36 | 0.11 | 0.98 | 10.8 | 11.4 | 10.8 | 87556 |
| 1731906900 | 11.25 | 0.1 | 0.85 | 11.14 | 11.29 | 11.14 | 64612 |
| 1731647700 | 11.155 | 0.24 | 2.25 | 11.1 | 11.2 | 10.98 | 83215 |
| 1731561300 | 10.91 | -0.23 | -2.06 | 11.15 | 11.16 | 10.87 | 144358 |
| 1731474900 | 11.14 | -0.1 | -0.89 | 11.08 | 11.2 | 11.05 | 49186 |
| 1731388500 | 11.24 | 0.11 | 0.99 | 11.24 | 11.3 | 11.12 | 179967 |
| 1731302100 | 11.13 | -0.1 | -0.89 | 11.05 | 11.27 | 11.05 | 46801 |
| 1731042900 | 11.23 | -0.02 | -0.13 | 11.26 | 11.33 | 11.15 | 37114 |
| 1730956500 | 11.245 | 0.15 | 1.31 | 11.1 | 11.29 | 11.06 | 74502 |
| 1730870100 | 11.1 | 0.21 | 1.93 | 10.82 | 11.12 | 10.82 | 90630 |
| 1730783700 | 10.89 | -0.07 | -0.64 | 10.83 | 10.98 | 10.83 | 92861 |
| 1730697300 | 10.96 | -0.01 | -0.09 | 10.95 | 11.025 | 10.81 | 99811 |
| 1730438100 | 10.97 | 0.04 | 0.32 | 10.89 | 11 | 10.76 | 67642 |
| 1730351700 | 10.935 | -0.05 | -0.41 | 10.87 | 11.04 | 10.81 | 104306 |
| 1730265300 | 10.98 | -0.03 | -0.27 | 11 | 11.05 | 10.835 | 75870 |
| 1730178900 | 11.01 | 0.05 | 0.46 | 10.99 | 11.1 | 10.77 | 142939 |
| 1730092500 | 10.96 | 0.04 | 0.37 | 10.88 | 11.03 | 10.85 | 45451 |
| 1729833300 | 10.92 | -0.17 | -1.53 | 11.07 | 11.59 | 10.9 | 91458 |
| 1729746900 | 11.09 | 0.05 | 0.45 | 10.95 | 11.18 | 10.85 | 85138 |
| 1729660500 | 11.04 | -0.17 | -1.52 | 11.23 | 11.27 | 10.975 | 138355 |
| 1729574100 | 11.21 | -0.14 | -1.23 | 11.23 | 11.29 | 11.08 | 138755 |
| 1729487700 | 11.35 | 0.56 | 5.19 | 11.24 | 11.66 | 11.18 | 187902 |
| 1729228500 | 10.79 | -0.27 | -2.44 | 11.15 | 11.15 | 10.63 | 605737 |
| 1729142100 | 11.06 | 0.21 | 1.94 | 10.95 | 11.14 | 10.82 | 120299 |
| 1729055700 | 10.85 | 0.07 | 0.65 | 10.95 | 10.95 | 10.62 | 92996 |
| 1728969300 | 10.78 | 0.16 | 1.51 | 10.94 | 10.94 | 10.6 | 45971 |
| 1728882900 | 10.62 | -0.2 | -1.85 | 10.9 | 10.9 | 10.61 | 60770 |
| 1728623700 | 10.82 | 0.1 | 0.93 | 10.62 | 10.88 | 10.61 | 86287 |
| 1728537300 | 10.72 | 0.15 | 1.42 | 10.57 | 10.84 | 10.57 | 79749 |
| 1728450900 | 10.57 | 0.17 | 1.63 | 10.46 | 10.67 | 10.37 | 100201 |
| 1728364500 | 10.4 | -0.18 | -1.70 | 10.35 | 10.5 | 10.35 | 74550 |
| 1728278100 | 10.58 | 0.11 | 1.05 | 10.45 | 10.62 | 10.34 | 106483 |
| 1728022500 | 10.47 | -0.09 | -0.85 | 10.46 | 10.51 | 10.41 | 50773 |
| 1727936100 | 10.56 | 0.03 | 0.28 | 10.73 | 10.73 | 10.44 | 64603 |
| 1727849700 | 10.53 | -0.13 | -1.22 | 10.61 | 10.71 | 10.53 | 100473 |
| 1727763300 | 10.66 | -0.09 | -0.84 | 10.83 | 10.88 | 10.59 | 110138 |
| 1727676900 | 10.75 | 0.08 | 0.75 | 10.8 | 10.8 | 10.65 | 108821 |
| 1727417700 | 10.67 | 0.12 | 1.14 | 10.63 | 10.7 | 10.46 | 157381 |
| 1727331300 | 10.55 | 0.25 | 2.43 | 10.33 | 10.61 | 10.33 | 157324 |
| 1727244900 | 10.3 | 0.02 | 0.19 | 10.35 | 10.46 | 10.26 | 110330 |
| 1727158500 | 10.28 | -0.14 | -1.34 | 10.37 | 10.5 | 10.21 | 142606 |
| 1727072100 | 10.42 | -0.46 | -4.23 | 10.71 | 10.815 | 10.39 | 117668 |
| 1726812900 | 10.88 | -0.13 | -1.18 | 10.88 | 11.18 | 10.7 | 342667 |
| 1726726500 | 11.01 | 0.01 | 0.09 | 11.18 | 11.18 | 10.7 | 319692 |
| 1726640100 | 11 | 0.5 | 4.76 | 10.47 | 11.03 | 10.01 | 207861 |
| 1726553700 | 10.5 | -0.06 | -0.57 | 10.62 | 10.7 | 10.4 | 187683 |
| 1726467300 | 10.56 | 0.2 | 1.93 | 10.37 | 10.67 | 10.37 | 211042 |
| 1726208100 | 10.36 | 0.14 | 1.37 | 10.29 | 10.41 | 10.21 | 88999 |
| 1726121700 | 10.22 | 0.17 | 1.69 | 10.14 | 10.25 | 9.88 | 257279 |
| 1726035300 | 10.05 | 0.03 | 0.30 | 9.95 | 10.16 | 9.51 | 215878 |
| 1725948900 | 10.02 | -0.02 | -0.20 | 10.06 | 10.15 | 9.96 | 122404 |
| 1725862500 | 10.04 | -0.07 | -0.69 | 9.98 | 10.06 | 9.9 | 254120 |
| 1725603300 | 10.11 | -0.06 | -0.59 | 10 | 10.17 | 9.99 | 162613 |
| 1725516900 | 10.17 | -0.12 | -1.17 | 10.22 | 10.26 | 10.04 | 283846 |
| 1725430500 | 10.29 | -0.22 | -2.09 | 10.42 | 10.47 | 10.24 | 163101 |
| 1725344100 | 10.51 | -0.11 | -1.04 | 10.61 | 10.64 | 10.49 | 145925 |
| 1725257700 | 10.62 | -0.22 | -2.03 | 10.62 | 10.82 | 10.605 | 146685 |
| 1724998500 | 10.84 | 0.38 | 3.58 | 10.52 | 10.92 | 10.46 | 198040 |
| 1724912100 | 10.465 | -0.04 | -0.33 | 10.42 | 10.54 | 10.18 | 185670 |
| 1724825700 | 10.5 | 0.12 | 1.16 | 10.37 | 10.53 | 10.23 | 232581 |
| 1724739300 | 10.38 | -0.36 | -3.35 | 10.7 | 10.71 | 10.36 | 211642 |
| 1724652900 | 10.74 | -0.32 | -2.89 | 11.27 | 11.27 | 10.68 | 115472 |
| 1724393700 | 11.06 | -0.21 | -1.86 | 11.22 | 11.34 | 11.04 | 102225 |
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
