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 | -0.03 | -0.432276657061 | 6.94 | 7.1 | 6.81 | 808894 | 6.98880917 | DE |
| 4 | -0.04 | -0.575539568345 | 6.95 | 7.1 | 6.53 | 852230 | 6.90641566 | DE |
| 12 | -0.41 | -5.60109289617 | 7.32 | 7.565 | 6.53 | 898134 | 7.09420713 | DE |
| 26 | -1.81 | -20.7568807339 | 8.72 | 9.28 | 6.53 | 786920 | 7.62665989 | DE |
| 52 | -1.07 | -13.4085213033 | 7.98 | 9.35 | 6.53 | 746447 | 8.08037685 | DE |
| 156 | -1.8 | -20.6659012629 | 8.71 | 10.86 | 6.53 | 888813 | 8.18602202 | DE |
| 260 | 3.98 | 135.836177474 | 2.93 | 10.86 | 2.91 | 1029312 | 6.71718563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 6.83 | -0.08 | -1.16 | 6.93 | 6.96 | 6.82 | 571413 |
| 1742879700 | 6.91 | -0.03 | -0.43 | 6.92 | 6.97 | 6.89 | 481227 |
| 1742793300 | 6.94 | -0.1 | -1.42 | 7.04 | 7.07 | 6.91 | 412115 |
| 1742534100 | 7.04 | 0.06 | 0.86 | 6.99 | 7.1 | 6.96 | 1690991 |
| 1742447700 | 6.98 | 0.02 | 0.29 | 7.01 | 7.03 | 6.94 | 677108 |
| 1742361300 | 6.96 | -0.02 | -0.29 | 6.94 | 7.03 | 6.91 | 783028 |
| 1742274900 | 6.98 | 0.1 | 1.38 | 6.93 | 6.98 | 6.89 | 760816 |
| 1742188500 | 6.885 | 0.14 | 2.00 | 6.79 | 6.9 | 6.79 | 531682 |
| 1741929300 | 6.75 | 0.05 | 0.75 | 6.69 | 6.76 | 6.64 | 828087 |
| 1741842900 | 6.7 | -0.09 | -1.33 | 6.73 | 6.78 | 6.53 | 1631182 |
| 1741756500 | 6.79 | -0.16 | -2.30 | 6.87 | 6.99 | 6.78 | 1187419 |
| 1741670100 | 6.95 | -0.02 | -0.29 | 6.89 | 6.99 | 6.855 | 707097 |
| 1741583700 | 6.97 | 0 | 0.00 | 6.96 | 7.02 | 6.95 | 479347 |
| 1741324500 | 6.97 | 0.12 | 1.75 | 6.87 | 6.98 | 6.84 | 700150 |
| 1741238100 | 6.85 | 0.01 | 0.15 | 6.87 | 6.95 | 6.82 | 621414 |
| 1741151700 | 6.84 | -0.09 | -1.30 | 6.9 | 6.95 | 6.81 | 860445 |
| 1741065300 | 6.93 | -0.05 | -0.72 | 6.99 | 6.99 | 6.87 | 1250148 |
| 1740978900 | 6.98 | 0.03 | 0.43 | 6.97 | 6.99 | 6.88 | 558870 |
| 1740719700 | 6.95 | -0.08 | -1.14 | 7.01 | 7.06 | 6.95 | 1015485 |
| 1740633300 | 7.03 | 0.14 | 2.03 | 6.88 | 7.05 | 6.88 | 920081 |
| 1740546900 | 6.89 | 0 | 0.00 | 6.95 | 6.96 | 6.81 | 947909 |
| 1740460500 | 6.89 | 0.06 | 0.88 | 6.86 | 6.94 | 6.83 | 1306846 |
| 1740374100 | 6.83 | -0.08 | -1.16 | 6.99 | 7 | 6.83 | 907700 |
| 1740114900 | 6.91 | 0.14 | 2.07 | 6.8 | 6.95 | 6.79 | 1226911 |
| 1740028500 | 6.77 | -0.08 | -1.17 | 6.83 | 6.85 | 6.735 | 1526813 |
| 1739942100 | 6.85 | -0.12 | -1.72 | 6.97 | 7.01 | 6.83 | 1465406 |
| 1739855700 | 6.97 | -0.04 | -0.57 | 7.02 | 7.02 | 6.96 | 744239 |
| 1739769300 | 7.01 | 0 | 0.00 | 7.05 | 7.06 | 6.98 | 1533479 |
| 1739510100 | 7.01 | 0.03 | 0.43 | 7.17 | 7.2 | 7 | 2148132 |
| 1739423700 | 6.98 | -0.41 | -5.55 | 7.15 | 7.2 | 6.75 | 4210211 |
| 1739337300 | 7.39 | 0.03 | 0.41 | 7.37 | 7.435 | 7.31 | 836401 |
| 1739250900 | 7.36 | -0.09 | -1.21 | 7.49 | 7.49 | 7.34 | 492433 |
| 1739164500 | 7.45 | 0.06 | 0.81 | 7.36 | 7.49 | 7.355 | 470172 |
| 1738905300 | 7.39 | 0.01 | 0.14 | 7.42 | 7.45 | 7.37 | 663359 |
| 1738818900 | 7.38 | 0.02 | 0.27 | 7.39 | 7.4 | 7.33 | 586748 |
| 1738732500 | 7.36 | 0.02 | 0.27 | 7.33 | 7.4 | 7.31 | 770886 |
| 1738646100 | 7.34 | -0.1 | -1.34 | 7.41 | 7.49 | 7.27 | 1882818 |
| 1738559700 | 7.44 | -0.12 | -1.59 | 7.46 | 7.46 | 7.375 | 2091416 |
| 1738300500 | 7.56 | 0.06 | 0.80 | 7.48 | 7.565 | 7.44 | 908284 |
| 1738214100 | 7.5 | 0.19 | 2.60 | 7.32 | 7.52 | 7.32 | 691594 |
| 1738127700 | 7.31 | 0.04 | 0.55 | 7.28 | 7.34 | 7.23 | 667537 |
| 1738041300 | 7.27 | -0.07 | -0.95 | 7.27 | 7.36 | 7.26 | 353940 |
| 1737695700 | 7.34 | 0.11 | 1.52 | 7.26 | 7.34 | 7.225 | 392772 |
| 1737609300 | 7.23 | -0.09 | -1.23 | 7.33 | 7.37 | 7.21 | 797542 |
| 1737522900 | 7.32 | -0.06 | -0.81 | 7.39 | 7.4 | 7.31 | 426783 |
| 1737436500 | 7.38 | 0.03 | 0.41 | 7.36 | 7.41 | 7.32 | 683344 |
| 1737350100 | 7.35 | 0 | 0.00 | 7.35 | 7.41 | 7.32 | 419562 |
| 1737090900 | 7.35 | -0.03 | -0.41 | 7.38 | 7.43 | 7.35 | 317452 |
| 1737004500 | 7.38 | 0.05 | 0.68 | 7.42 | 7.45 | 7.34 | 401844 |
| 1736918100 | 7.33 | -0.02 | -0.27 | 7.32 | 7.42 | 7.32 | 579204 |
| 1736831700 | 7.35 | 0.06 | 0.82 | 7.29 | 7.38 | 7.24 | 555134 |
| 1736745300 | 7.29 | -0.09 | -1.22 | 7.39 | 7.46 | 7.26 | 669256 |
| 1736486100 | 7.38 | -0.05 | -0.67 | 7.35 | 7.42 | 7.335 | 479988 |
| 1736399700 | 7.43 | -0.01 | -0.13 | 7.42 | 7.46 | 7.37 | 597978 |
| 1736313300 | 7.44 | 0.09 | 1.22 | 7.31 | 7.52 | 7.3 | 1165749 |
| 1736226900 | 7.35 | 0.05 | 0.68 | 7.31 | 7.45 | 7.31 | 753645 |
| 1736140500 | 7.3 | -0.07 | -0.95 | 7.42 | 7.44 | 7.3 | 740215 |
| 1735881300 | 7.37 | -0.01 | -0.14 | 7.38 | 7.39 | 7.33 | 246251 |
| 1735794900 | 7.38 | 0.04 | 0.54 | 7.32 | 7.44 | 7.31 | 335098 |
| 1735617660 | 7.34 | -0.05 | -0.68 | 7.36 | 7.4 | 7.32 | 281017 |
| 1735535700 | 7.39 | 0 | 0.00 | 7.36 | 7.41 | 7.325 | 384055 |
| 1735276500 | 7.39 | -0.03 | -0.40 | 7.42 | 7.44 | 7.35 | 351484 |
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
