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 | -0.07 | -1.37254901961 | 5.1 | 5.22 | 4.86 | 909949 | 5.14258476 | DE |
| 4 | 0.31 | 6.56779661017 | 4.72 | 5.22 | 4.69 | 676862 | 4.98422105 | DE |
| 12 | -0.14 | -2.7079303675 | 5.17 | 5.34 | 4.69 | 822922 | 5.04240224 | DE |
| 26 | 0.05 | 1.00401606426 | 4.98 | 5.485 | 4.65 | 755958 | 5.03425506 | DE |
| 52 | 0.94 | 22.9828850856 | 4.09 | 5.485 | 4.02 | 819413 | 4.84049211 | DE |
| 156 | -1.12 | -18.2113821138 | 6.15 | 6.4 | 3.35 | 1032470 | 4.50838849 | DE |
| 260 | 0.28 | 5.89473684211 | 4.75 | 7.08 | 2.67 | 1106811 | 4.65516712 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 5.07 | -0.06 | -1.17 | 5.09 | 5.11 | 4.86 | 681009 |
| 1732770900 | 5.13 | -0.02 | -0.39 | 5.19 | 5.19 | 5.11 | 821634 |
| 1732684500 | 5.15 | 0 | 0.00 | 5.22 | 5.22 | 5.07 | 1075143 |
| 1732598100 | 5.15 | -0.03 | -0.58 | 5.13 | 5.2 | 5.09 | 732760 |
| 1732511700 | 5.18 | 0.18 | 3.60 | 5.1 | 5.18 | 5.03 | 1239198 |
| 1732252500 | 5 | 0.02 | 0.40 | 5.05 | 5.08 | 5 | 686427 |
| 1732166100 | 4.98 | -0.03 | -0.60 | 4.99 | 5.0599999 | 4.975 | 1408375 |
| 1732079700 | 5.01 | -0.04 | -0.79 | 5.05 | 5.05 | 4.9349999 | 537349 |
| 1731993300 | 5.05 | 0.12 | 2.43 | 4.88 | 5.08 | 4.88 | 627793 |
| 1731906900 | 4.93 | -0.02 | -0.40 | 4.99 | 4.99 | 4.91 | 298169 |
| 1731647700 | 4.95 | -0.04 | -0.80 | 5 | 5 | 4.9349999 | 247488 |
| 1731561300 | 4.99 | 0.12 | 2.46 | 4.9 | 4.99 | 4.87 | 445654 |
| 1731474900 | 4.87 | -0.08 | -1.62 | 4.89 | 4.92 | 4.85 | 665700 |
| 1731388500 | 4.95 | 0.12 | 2.48 | 4.88 | 4.95 | 4.815 | 487140 |
| 1731302100 | 4.83 | 0 | 0.00 | 4.8 | 4.86 | 4.8 | 373111 |
| 1731042900 | 4.83 | 0.04 | 0.84 | 4.89 | 4.89 | 4.83 | 409282 |
| 1730956500 | 4.79 | -0.08 | -1.64 | 4.85 | 4.89 | 4.79 | 881623 |
| 1730870100 | 4.87 | 0.15 | 3.18 | 4.73 | 4.88 | 4.69 | 809450 |
| 1730783700 | 4.72 | -0.02 | -0.42 | 4.71 | 4.7699999 | 4.71 | 518150 |
| 1730697300 | 4.74 | 0 | 0.11 | 4.72 | 4.78 | 4.7 | 591786 |
| 1730438100 | 4.735 | -0.12 | -2.37 | 4.89 | 4.92 | 4.71 | 911827 |
| 1730351700 | 4.85 | 0.04 | 0.94 | 4.8099999 | 4.88 | 4.8 | 1286418 |
| 1730265300 | 4.805 | -0.11 | -2.14 | 4.88 | 4.9 | 4.79 | 613707 |
| 1730178900 | 4.91 | -0.04 | -0.81 | 4.98 | 5 | 4.88 | 1012468 |
| 1730092500 | 4.95 | 0.02 | 0.41 | 4.91 | 4.96 | 4.85 | 649169 |
| 1729833300 | 4.93 | -0.02 | -0.40 | 4.92 | 5 | 4.875 | 706072 |
| 1729746900 | 4.95 | 0.04 | 0.81 | 4.93 | 4.98 | 4.885 | 817819 |
| 1729660500 | 4.91 | 0.05 | 1.03 | 4.93 | 4.94 | 4.845 | 316502 |
| 1729574100 | 4.86 | -0.1 | -2.02 | 4.86 | 4.89 | 4.73 | 870907 |
| 1729487700 | 4.96 | 0.01 | 0.20 | 5.05 | 5.08 | 4.95 | 643004 |
| 1729228500 | 4.95 | -0.1 | -1.98 | 5.05 | 5.05 | 4.94 | 387038 |
| 1729142100 | 5.05 | 0.08 | 1.51 | 5 | 5.11 | 5 | 588579 |
| 1729055700 | 4.975 | -0.01 | -0.10 | 4.99 | 5 | 4.94 | 474825 |
| 1728969300 | 4.98 | 0.03 | 0.61 | 4.97 | 5 | 4.945 | 464439 |
| 1728882900 | 4.95 | -0.03 | -0.60 | 5.0199999 | 5.0199999 | 4.92 | 189286 |
| 1728623700 | 4.98 | 0.03 | 0.61 | 4.97 | 4.99 | 4.94 | 223196 |
| 1728537300 | 4.95 | -0.05 | -1.00 | 5 | 5.025 | 4.95 | 576505 |
| 1728450900 | 5 | 0.02 | 0.40 | 5 | 5.075 | 4.98 | 536625 |
| 1728364500 | 4.98 | 0.01 | 0.20 | 4.92 | 5.015 | 4.91 | 566385 |
| 1728278100 | 4.97 | -0.02 | -0.40 | 4.93 | 4.99 | 4.89 | 494276 |
| 1728022500 | 4.99 | -0.05 | -0.99 | 4.97 | 5.0199999 | 4.93 | 568997 |
| 1727936100 | 5.04 | 0 | 0.00 | 5.07 | 5.09 | 5.01 | 359557 |
| 1727849700 | 5.04 | -0.03 | -0.59 | 5.08 | 5.1 | 5.0199999 | 496362 |
| 1727763300 | 5.07 | 0.03 | 0.60 | 5.03 | 5.12 | 5 | 1104439 |
| 1727676900 | 5.04 | -0.09 | -1.75 | 5.14 | 5.17 | 5.0199999 | 1361044 |
| 1727417700 | 5.13 | -0.1 | -1.91 | 5.18 | 5.19 | 5.11 | 734513 |
| 1727331300 | 5.23 | 0.15 | 2.95 | 5.13 | 5.23 | 5.1 | 1034411 |
| 1727244900 | 5.08 | -0.1 | -1.93 | 5.24 | 5.24 | 5.01 | 845854 |
| 1727158500 | 5.18 | 0.13 | 2.57 | 5.04 | 5.21 | 5.005 | 1193434 |
| 1727072100 | 5.05 | -0.12 | -2.32 | 5.04 | 5.12 | 5 | 1717000 |
| 1726812900 | 5.17 | 0.05 | 0.98 | 5.12 | 5.19 | 5.05 | 6022083 |
| 1726726500 | 5.12 | -0.08 | -1.54 | 5.22 | 5.22 | 5.11 | 1524760 |
| 1726640100 | 5.2 | -0.02 | -0.38 | 5.19 | 5.215 | 5.12 | 1054623 |
| 1726553700 | 5.22 | 0 | 0.00 | 5.22 | 5.2699999 | 5.155 | 705352 |
| 1726467300 | 5.22 | 0 | 0.00 | 5.16 | 5.23 | 5.09 | 1240953 |
| 1726208100 | 5.22 | -0.05 | -0.95 | 5.26 | 5.34 | 5.22 | 315345 |
| 1726121700 | 5.2699999 | 0.14 | 2.73 | 5.15 | 5.275 | 5.1 | 550837 |
| 1726035300 | 5.13 | -0.04 | -0.77 | 4.94 | 5.21 | 4.82 | 570974 |
| 1725948900 | 5.17 | -0.07 | -1.34 | 5.26 | 5.29 | 5.13 | 1070273 |
| 1725862500 | 5.24 | 0 | 0.00 | 5.17 | 5.24 | 5.11 | 786256 |
| 1725603300 | 5.24 | -0.01 | -0.19 | 5.22 | 5.3 | 5.21 | 666863 |
| 1725516900 | 5.25 | 0.06 | 1.16 | 5.22 | 5.2699999 | 5.15 | 506730 |
| 1725430500 | 5.19 | -0.08 | -1.52 | 5.23 | 5.245 | 5.16 | 748457 |
| 1725344100 | 5.2699999 | 0.07 | 1.35 | 5.19 | 5.2699999 | 5.17 | 651101 |
| 1725257700 | 5.2 | 0.02 | 0.39 | 5.15 | 5.23 | 5.11 | 986120 |
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
