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 | -0.2 | -6.38977635783 | 3.13 | 3.2 | 2.93 | 9113 | 3.10848301 | DE |
| 4 | -0.02 | -0.677966101695 | 2.95 | 3.2 | 2.9 | 9884 | 3.02320991 | DE |
| 12 | 0.18 | 6.54545454545 | 2.75 | 3.2 | 2.67 | 46672 | 2.84726189 | DE |
| 26 | -0.04 | -1.3468013468 | 2.97 | 3.2 | 2.365 | 48623 | 2.88228416 | DE |
| 52 | 0.885 | 43.2762836186 | 2.045 | 3.2 | 1.8 | 52139 | 2.55008751 | DE |
| 156 | 1.35 | 85.4430379747 | 1.58 | 3.2 | 1.55 | 43048 | 2.37239929 | DE |
| 260 | 1.35 | 85.4430379747 | 1.58 | 3.2 | 1.55 | 43048 | 2.37239929 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 3.1 | -0.01 | -0.32 | 3.1 | 3.1 | 3.1 | 809 |
| 1732511700 | 3.11 | 0.01 | 0.32 | 3.11 | 3.11 | 3.04 | 14112 |
| 1732252500 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1386 |
| 1732166100 | 3.1 | 0 | 0.00 | 3.09 | 3.1 | 3.09 | 12428 |
| 1732079700 | 3.1 | -0.02 | -0.64 | 3.14 | 3.14 | 3.1 | 5368 |
| 1731993300 | 3.12 | -0.01 | -0.32 | 3.13 | 3.2 | 3.12 | 12270 |
| 1731906900 | 3.13 | 0.03 | 0.97 | 3.05 | 3.13 | 3.05 | 11937 |
| 1731647700 | 3.1 | 0.1 | 3.33 | 3.09 | 3.1 | 3.0099999 | 16141 |
| 1731561300 | 3 | 0.07 | 2.39 | 3 | 3.05 | 2.95 | 54522 |
| 1731474900 | 2.93 | -0.06 | -2.01 | 2.99 | 2.99 | 2.93 | 6933 |
| 1731388500 | 2.99 | 0.01 | 0.34 | 2.98 | 2.99 | 2.9 | 8197 |
| 1731302100 | 2.98 | 0.04 | 1.36 | 2.98 | 3 | 2.98 | 3418 |
| 1731042900 | 2.94 | -0.01 | -0.34 | 2.94 | 2.95 | 2.92 | 10467 |
| 1730956500 | 2.95 | -0.01 | -0.34 | 2.95 | 2.95 | 2.95 | 1500 |
| 1730870100 | 2.96 | -0.03 | -1.00 | 2.96 | 2.96 | 2.96 | 3284 |
| 1730783700 | 2.99 | 0.04 | 1.36 | 2.99 | 3 | 2.99 | 4034 |
| 1730697300 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 2 |
| 1730438100 | 2.95 | 0.02 | 0.68 | 2.92 | 2.95 | 2.92 | 12477 |
| 1730351700 | 2.93 | 0.01 | 0.34 | 2.95 | 2.95 | 2.93 | 6467 |
| 1730265300 | 2.92 | -0.02 | -0.51 | 2.92 | 2.92 | 2.9 | 7088 |
| 1730178900 | 2.935 | -0.01 | -0.17 | 2.95 | 2.95 | 2.935 | 5643 |
| 1730092500 | 2.94 | 0.05 | 1.73 | 2.94 | 2.94 | 2.94 | 3551 |
| 1729833300 | 2.89 | -0.08 | -2.69 | 2.9 | 2.97 | 2.89 | 46396 |
| 1729746900 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1729660500 | 2.97 | 0.08 | 2.77 | 2.85 | 2.97 | 2.85 | 356627 |
| 1729574100 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 340 |
| 1729487700 | 2.89 | 0.04 | 1.40 | 2.88 | 2.89 | 2.88 | 19520 |
| 1729228500 | 2.85 | -0.03 | -1.04 | 2.88 | 2.88 | 2.85 | 12105 |
| 1729142100 | 2.88 | -0.02 | -0.69 | 2.9 | 2.9 | 2.85 | 8285 |
| 1729055700 | 2.9 | -0.06 | -2.03 | 2.98 | 2.98 | 2.9 | 4996 |
| 1728969300 | 2.96 | 0.01 | 0.34 | 2.94 | 2.96 | 2.94 | 1589 |
| 1728882900 | 2.95 | 0 | 0.00 | 2.95 | 2.96 | 2.94 | 98746 |
| 1728623700 | 2.95 | 0.06 | 2.08 | 2.9 | 2.95 | 2.89 | 125767 |
| 1728537300 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.87 | 1708 |
| 1728450900 | 2.89 | 0.01 | 0.35 | 2.82 | 2.89 | 2.82 | 10763 |
| 1728364500 | 2.88 | -0.02 | -0.69 | 2.89 | 2.89 | 2.82 | 11911 |
| 1728278100 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9 | 2.8 | 13130 |
| 1728022500 | 2.8 | 0 | 0.00 | 2.75 | 2.8 | 2.72 | 18022 |
| 1727936100 | 2.8 | 0.01 | 0.36 | 2.79 | 2.8 | 2.79 | 1058 |
| 1727849700 | 2.79 | -0.01 | -0.36 | 2.8 | 2.8 | 2.79 | 123 |
| 1727763300 | 2.8 | 0.01 | 0.36 | 2.79 | 2.8 | 2.79 | 10544 |
| 1727676900 | 2.79 | -0.01 | -0.36 | 2.8 | 2.8 | 2.785 | 19366 |
| 1727417700 | 2.8 | 0.02 | 0.72 | 2.8 | 2.8 | 2.8 | 499 |
| 1727331300 | 2.7799999 | 0.03 | 1.09 | 2.77 | 2.7799999 | 2.77 | 157949 |
| 1727244900 | 2.75 | 0.01 | 0.36 | 2.75 | 2.75 | 2.75 | 1000 |
| 1727158500 | 2.74 | -0.02 | -0.72 | 2.74 | 2.74 | 2.74 | 247 |
| 1727072100 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.7799999 | 2.7599999 | 8027 |
| 1726812900 | 2.75 | -0.02 | -0.72 | 2.77 | 2.77 | 2.75 | 4710 |
| 1726726500 | 2.77 | 0.03 | 1.09 | 2.7599999 | 2.7799999 | 2.75 | 205391 |
| 1726640100 | 2.74 | 0.01 | 0.37 | 2.69 | 2.745 | 2.69 | 169778 |
| 1726553700 | 2.73 | 0.02 | 0.55 | 2.67 | 2.73 | 2.67 | 10366 |
| 1726467300 | 2.715 | -0.04 | -1.27 | 2.67 | 2.75 | 2.67 | 17848 |
| 1726208100 | 2.75 | 0.08 | 3.00 | 2.69 | 2.75 | 2.67 | 4490 |
| 1726121700 | 2.67 | -0.12 | -4.30 | 2.79 | 2.79 | 2.67 | 1412 |
| 1726035300 | 2.79 | -0.01 | -0.36 | 2.79 | 2.79 | 2.79 | 357 |
| 1725948900 | 2.8 | -0.01 | -0.36 | 2.8 | 2.8 | 2.8 | 1120611 |
| 1725862500 | 2.81 | -0.05 | -1.75 | 2.89 | 2.89 | 2.8 | 5327 |
| 1725603300 | 2.86 | -0.03 | -1.04 | 2.7599999 | 2.88 | 2.7599999 | 4385 |
| 1725516900 | 2.89 | 0.09 | 3.21 | 2.83 | 2.895 | 2.83 | 4434 |
| 1725430500 | 2.8 | 0.03 | 1.08 | 2.75 | 2.83 | 2.75 | 24867 |
| 1725344100 | 2.77 | 0.02 | 0.73 | 2.75 | 2.77 | 2.75 | 3394 |
| 1725257700 | 2.75 | -0.05 | -1.79 | 2.92 | 2.92 | 2.75 | 618072 |
| 1724998500 | 2.8 | -0.04 | -1.41 | 2.8 | 2.8 | 2.8 | 1641 |
| 1724912100 | 2.84 | -0.01 | -0.35 | 2.85 | 2.86 | 2.74 | 12780 |
| 1724825700 | 2.85 | 0 | 0.00 | 2.77 | 2.85 | 2.77 | 4433 |
| 1724739300 | 2.85 | 0.01 | 0.35 | 2.9 | 2.92 | 2.8 | 5128 |
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
