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 | -0.48 | -17.843866171 | 2.69 | 2.765 | 2.2 | 1288982 | 2.67227655 | DE |
| 4 | -0.48 | -17.843866171 | 2.69 | 2.85 | 2.2 | 2159897 | 2.72817246 | DE |
| 12 | -0.49 | -18.1481481481 | 2.7 | 2.915 | 2.2 | 2381497 | 2.66296911 | DE |
| 26 | -0.27 | -10.8870967742 | 2.48 | 3.11 | 2.2 | 2560317 | 2.70823768 | DE |
| 52 | 0.74 | 50.3401360544 | 1.47 | 3.11 | 1.39 | 2664074 | 2.42060564 | DE |
| 156 | 0.33 | 17.5531914894 | 1.88 | 3.11 | 1.1 | 1837740 | 1.93135023 | DE |
| 260 | 0.1 | 4.73933649289 | 2.11 | 3.11 | 1.1 | 1864601 | 1.93239192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 2.21 | 0.1 | 4.74 | 2.3 | 2.48 | 2.2 | 26051410 |
| 1732166100 | 2.11 | -0.52 | -19.77 | 2.64 | 2.65 | 1.96 | 25500209 |
| 1732079700 | 2.63 | -0.06 | -2.23 | 2.7 | 2.72 | 2.62 | 921438 |
| 1731993300 | 2.69 | 0.07 | 2.67 | 2.62 | 2.7 | 2.59 | 1999144 |
| 1731906900 | 2.62 | -0.09 | -3.32 | 2.7 | 2.7 | 2.62 | 1438071 |
| 1731647700 | 2.71 | 0 | 0.00 | 2.7599999 | 2.765 | 2.7 | 1084179 |
| 1731561300 | 2.71 | 0.08 | 3.04 | 2.69 | 2.72 | 2.64 | 1002080 |
| 1731474900 | 2.63 | -0.07 | -2.59 | 2.74 | 2.75 | 2.62 | 1872622 |
| 1731388500 | 2.7 | -0.12 | -4.26 | 2.8 | 2.805 | 2.69 | 2034095 |
| 1731302100 | 2.82 | 0 | 0.00 | 2.8 | 2.85 | 2.7599999 | 2511968 |
| 1731042900 | 2.82 | 0.11 | 4.06 | 2.75 | 2.83 | 2.73 | 9590607 |
| 1730956500 | 2.71 | 0.12 | 4.63 | 2.71 | 2.77 | 2.675 | 7932917 |
| 1730870100 | 2.59 | -0.03 | -1.15 | 2.63 | 2.67 | 2.58 | 1833653 |
| 1730783700 | 2.62 | -0.06 | -2.24 | 2.68 | 2.7 | 2.62 | 540121 |
| 1730697300 | 2.68 | 0 | 0.00 | 2.74 | 2.74 | 2.66 | 1374602 |
| 1730438100 | 2.68 | -0.12 | -4.29 | 2.7799999 | 2.7799999 | 2.66 | 2107597 |
| 1730351700 | 2.8 | -0.01 | -0.36 | 2.7799999 | 2.81 | 2.7599999 | 1067249 |
| 1730265300 | 2.81 | 0.07 | 2.55 | 2.77 | 2.84 | 2.7599999 | 1108531 |
| 1730178900 | 2.74 | 0.01 | 0.37 | 2.71 | 2.7799999 | 2.71 | 617111 |
| 1730092500 | 2.73 | -0.01 | -0.36 | 2.73 | 2.79 | 2.71 | 805507 |
| 1729833300 | 2.74 | 0.06 | 2.24 | 2.66 | 2.75 | 2.66 | 1654731 |
| 1729746900 | 2.68 | -0.03 | -1.11 | 2.69 | 2.695 | 2.6349999 | 1701708 |
| 1729660500 | 2.71 | 0 | 0.00 | 2.73 | 2.73 | 2.66 | 2052936 |
| 1729574100 | 2.71 | -0.03 | -0.91 | 2.72 | 2.75 | 2.7 | 1330448 |
| 1729487700 | 2.735 | 0.02 | 0.92 | 2.69 | 2.7799999 | 2.68 | 662582 |
| 1729228500 | 2.71 | -0.01 | -0.37 | 2.7 | 2.75 | 2.68 | 892133 |
| 1729142100 | 2.72 | -0.01 | -0.37 | 2.74 | 2.77 | 2.69 | 708947 |
| 1729055700 | 2.73 | -0.03 | -1.09 | 2.74 | 2.7599999 | 2.7 | 1284103 |
| 1728969300 | 2.7599999 | 0.04 | 1.47 | 2.7 | 2.7799999 | 2.7 | 1462049 |
| 1728882900 | 2.72 | 0.02 | 0.55 | 2.69 | 2.75 | 2.69 | 1115718 |
| 1728623700 | 2.705 | -0.02 | -0.55 | 2.7 | 2.72 | 2.67 | 988749 |
| 1728537300 | 2.72 | 0.07 | 2.64 | 2.67 | 2.75 | 2.67 | 2201105 |
| 1728450900 | 2.65 | 0.09 | 3.52 | 2.57 | 2.69 | 2.57 | 2177518 |
| 1728364500 | 2.56 | 0.07 | 2.81 | 2.5 | 2.56 | 2.47 | 3231302 |
| 1728278100 | 2.49 | -0.09 | -3.49 | 2.6 | 2.6 | 2.48 | 3394057 |
| 1728022500 | 2.58 | -0.14 | -5.15 | 2.72 | 2.72 | 2.56 | 2538324 |
| 1727936100 | 2.72 | -0.05 | -1.81 | 2.7799999 | 2.79 | 2.68 | 1589040 |
| 1727849700 | 2.77 | 0.01 | 0.36 | 2.73 | 2.82 | 2.71 | 2062121 |
| 1727763300 | 2.7599999 | -0.06 | -2.13 | 2.8 | 2.82 | 2.7599999 | 770710 |
| 1727676900 | 2.82 | 0.04 | 1.44 | 2.79 | 2.86 | 2.79 | 2410940 |
| 1727417700 | 2.7799999 | -0.12 | -4.14 | 2.88 | 2.88 | 2.75 | 1396225 |
| 1727331300 | 2.9 | 0.11 | 3.94 | 2.79 | 2.915 | 2.79 | 4215295 |
| 1727244900 | 2.79 | 0.11 | 4.10 | 2.7 | 2.81 | 2.7 | 3638735 |
| 1727158500 | 2.68 | 0.05 | 1.90 | 2.62 | 2.685 | 2.61 | 1406149 |
| 1727072100 | 2.63 | 0.02 | 0.77 | 2.58 | 2.66 | 2.54 | 3091955 |
| 1726812900 | 2.61 | -0.05 | -1.88 | 2.74 | 2.79 | 2.61 | 12933357 |
| 1726726500 | 2.66 | 0.04 | 1.53 | 2.61 | 2.66 | 2.59 | 1290715 |
| 1726640100 | 2.62 | 0.03 | 1.16 | 2.6 | 2.64 | 2.57 | 1752079 |
| 1726553700 | 2.59 | 0.07 | 2.78 | 2.52 | 2.64 | 2.5099999 | 2398737 |
| 1726467300 | 2.52 | 0.01 | 0.40 | 2.5099999 | 2.55 | 2.43 | 3047169 |
| 1726208100 | 2.5099999 | -0.03 | -1.18 | 2.54 | 2.57 | 2.495 | 2690023 |
| 1726121700 | 2.54 | -0.02 | -0.78 | 2.59 | 2.625 | 2.535 | 1966722 |
| 1726035300 | 2.56 | 0 | 0.00 | 2.57 | 2.63 | 2.55 | 2051949 |
| 1725948900 | 2.56 | 0 | 0.00 | 2.62 | 2.64 | 2.56 | 7099877 |
| 1725862500 | 2.56 | 0.06 | 2.40 | 2.44 | 2.575 | 2.43 | 1645075 |
| 1725603300 | 2.5 | -0.01 | -0.40 | 2.5 | 2.52 | 2.42 | 6732399 |
| 1725516900 | 2.5099999 | -0.04 | -1.57 | 2.55 | 2.555 | 2.45 | 3752046 |
| 1725430500 | 2.55 | -0.18 | -6.59 | 2.67 | 2.67 | 2.55 | 2410541 |
| 1725344100 | 2.73 | 0 | 0.00 | 2.73 | 2.75 | 2.71 | 1005153 |
| 1725257700 | 2.73 | -0.01 | -0.36 | 2.73 | 2.74 | 2.69 | 1342947 |
| 1724998500 | 2.74 | 0.02 | 0.74 | 2.71 | 2.75 | 2.685 | 2011145 |
| 1724912100 | 2.72 | -0.01 | -0.37 | 2.7 | 2.73 | 2.66 | 940819 |
| 1724825700 | 2.73 | -0.03 | -1.09 | 2.7599999 | 2.8 | 2.72 | 2984594 |
| 1724739300 | 2.7599999 | -0.03 | -1.08 | 2.77 | 2.7799999 | 2.72 | 953300 |
| 1724652900 | 2.79 | 0.07 | 2.57 | 2.7799999 | 2.79 | 2.72 | 2277647 |
| 1724393700 | 2.72 | 0.01 | 0.37 | 2.7 | 2.73 | 2.66 | 1948923 |
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
