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 | -1.84696569921 | 3.79 | 3.83 | 3.5 | 4950994 | 3.75692937 | DE |
| 4 | 0.03 | 0.813008130081 | 3.69 | 3.83 | 3.5 | 5377767 | 3.69315447 | DE |
| 12 | -0.15 | -3.87596899225 | 3.87 | 4.1 | 3.5 | 7096697 | 3.71527711 | DE |
| 26 | 0.1 | 2.76243093923 | 3.62 | 4.1 | 3.5 | 6738884 | 3.75250488 | DE |
| 52 | 0.19 | 5.38243626062 | 3.53 | 4.1 | 3.11 | 6489132 | 3.71312006 | DE |
| 156 | 0.2 | 5.68181818182 | 3.52 | 4.1 | 2.1 | 7447648 | 3.40202058 | DE |
| 260 | 0.6 | 19.2307692308 | 3.12 | 4.1 | 2.1 | 7686222 | 3.22078133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 3.72 | -0.02 | -0.53 | 3.75 | 3.81 | 3.5 | 8643949 |
| 1732166100 | 3.74 | 0.02 | 0.54 | 3.77 | 3.78 | 3.72 | 4081809 |
| 1732079700 | 3.72 | -0.1 | -2.62 | 3.79 | 3.795 | 3.72 | 2933841 |
| 1731993300 | 3.82 | 0.02 | 0.53 | 3.79 | 3.82 | 3.76 | 5245980 |
| 1731906900 | 3.8 | -0.01 | -0.26 | 3.79 | 3.83 | 3.77 | 3849393 |
| 1731647700 | 3.81 | 0.07 | 1.87 | 3.75 | 3.82 | 3.74 | 7203722 |
| 1731561300 | 3.74 | 0.03 | 0.81 | 3.72 | 3.74 | 3.7 | 4187373 |
| 1731474900 | 3.71 | -0.04 | -1.07 | 3.7 | 3.725 | 3.69 | 3219949 |
| 1731388500 | 3.75 | 0.02 | 0.67 | 3.71 | 3.75 | 3.685 | 5473216 |
| 1731302100 | 3.725 | 0 | 0.13 | 3.72 | 3.73 | 3.69 | 7473712 |
| 1731042900 | 3.72 | 0.05 | 1.22 | 3.7 | 3.73 | 3.68 | 8282611 |
| 1730956500 | 3.675 | 0 | 0.14 | 3.68 | 3.7 | 3.65 | 4224610 |
| 1730870100 | 3.67 | 0.07 | 1.94 | 3.61 | 3.68 | 3.58 | 5697787 |
| 1730783700 | 3.6 | -0.02 | -0.41 | 3.59 | 3.62 | 3.58 | 3713267 |
| 1730697300 | 3.615 | 0.07 | 1.83 | 3.61 | 3.63 | 3.56 | 6524403 |
| 1730438100 | 3.55 | -0.04 | -1.11 | 3.57 | 3.58 | 3.53 | 4279992 |
| 1730351700 | 3.59 | 0 | 0.00 | 3.6 | 3.61 | 3.55 | 5584887 |
| 1730265300 | 3.59 | -0.05 | -1.24 | 3.63 | 3.64 | 3.59 | 5260754 |
| 1730178900 | 3.635 | -0.01 | -0.14 | 3.64 | 3.66 | 3.62 | 5180801 |
| 1730092500 | 3.64 | -0.05 | -1.36 | 3.69 | 3.7 | 3.63 | 6493281 |
| 1729833300 | 3.69 | -0.01 | -0.14 | 3.68 | 3.71 | 3.675 | 3344568 |
| 1729746900 | 3.695 | 0 | 0.00 | 3.7 | 3.72 | 3.685 | 4165450 |
| 1729660500 | 3.695 | 0.03 | 0.82 | 3.67 | 3.71 | 3.665 | 4583916 |
| 1729574100 | 3.665 | -0.01 | -0.27 | 3.66 | 3.685 | 3.64 | 5540458 |
| 1729487700 | 3.675 | 0.01 | 0.41 | 3.69 | 3.69 | 3.66 | 4102241 |
| 1729228500 | 3.66 | -0.05 | -1.35 | 3.7 | 4.1 | 3.6 | 4356736 |
| 1729142100 | 3.71 | 0.02 | 0.54 | 3.72 | 3.75 | 3.69 | 8839423 |
| 1729055700 | 3.69 | -0.03 | -0.67 | 3.7 | 3.71 | 3.665 | 5860380 |
| 1728969300 | 3.715 | 0.02 | 0.68 | 3.7 | 3.72 | 3.68 | 4318321 |
| 1728882900 | 3.69 | -0.02 | -0.54 | 3.72 | 3.73 | 3.68 | 3920618 |
| 1728623700 | 3.71 | 0.02 | 0.54 | 3.7 | 3.72 | 3.685 | 4976309 |
| 1728537300 | 3.69 | -0.03 | -0.81 | 3.71 | 3.73 | 3.69 | 5522698 |
| 1728450900 | 3.72 | 0.05 | 1.36 | 3.67 | 3.73 | 3.67 | 5615090 |
| 1728364500 | 3.67 | 0.01 | 0.27 | 3.65 | 3.67 | 3.64 | 4445365 |
| 1728278100 | 3.66 | -0.01 | -0.27 | 3.69 | 3.7 | 3.615 | 5877031 |
| 1728022500 | 3.67 | 0.05 | 1.52 | 3.61 | 3.68 | 3.6 | 9451419 |
| 1727936100 | 3.615 | -0.02 | -0.41 | 3.64 | 3.64 | 3.6 | 5496966 |
| 1727849700 | 3.63 | 0.02 | 0.55 | 3.62 | 3.63 | 3.59 | 7581467 |
| 1727763300 | 3.61 | -0.03 | -0.82 | 3.66 | 3.67 | 3.59 | 7242969 |
| 1727676900 | 3.64 | -0.03 | -0.82 | 3.66 | 3.68 | 3.63 | 7426087 |
| 1727417700 | 3.67 | 0.02 | 0.41 | 3.66 | 3.69 | 3.65 | 10729568 |
| 1727331300 | 3.655 | 0.05 | 1.53 | 3.63 | 3.67 | 3.605 | 10703806 |
| 1727244900 | 3.6 | -0.05 | -1.37 | 3.68 | 3.68 | 3.59 | 8702907 |
| 1727158500 | 3.65 | 0.02 | 0.69 | 3.62 | 3.66 | 3.58 | 10152033 |
| 1727072100 | 3.625 | 0 | 0.14 | 3.63 | 3.66 | 3.62 | 8260624 |
| 1726812900 | 3.62 | -0.03 | -0.82 | 3.66 | 3.9 | 3.61 | 19189762 |
| 1726726500 | 3.65 | -0.09 | -2.41 | 3.73 | 3.74 | 3.65 | 20229472 |
| 1726640100 | 3.74 | -0.07 | -1.84 | 3.8 | 3.8 | 3.725 | 11272373 |
| 1726553700 | 3.81 | 0.02 | 0.66 | 3.8 | 3.81 | 3.78 | 6521374 |
| 1726467300 | 3.785 | 0.01 | 0.26 | 3.79 | 3.805 | 3.755 | 7233687 |
| 1726208100 | 3.775 | -0.05 | -1.31 | 3.84 | 3.84 | 3.7 | 12001526 |
| 1726121700 | 3.825 | 0.04 | 1.06 | 3.82 | 3.84 | 3.785 | 6253644 |
| 1726035300 | 3.785 | -0.05 | -1.17 | 3.84 | 3.85 | 3.73 | 11285026 |
| 1725948900 | 3.83 | 0 | 0.00 | 3.87 | 3.91 | 3.82 | 10976188 |
| 1725862500 | 3.83 | 0.02 | 0.52 | 3.81 | 3.84 | 3.79 | 8827511 |
| 1725603300 | 3.81 | -0.03 | -0.78 | 3.84 | 3.87 | 3.8 | 9320934 |
| 1725516900 | 3.84 | -0.06 | -1.54 | 3.91 | 3.91 | 3.8 | 7721891 |
| 1725430500 | 3.9 | -0.08 | -2.01 | 3.87 | 3.91 | 3.5 | 10065104 |
| 1725344100 | 3.98 | -0.01 | -0.25 | 3.98 | 4.01 | 3.96 | 7411825 |
| 1725257700 | 3.99 | 0.11 | 2.84 | 3.87 | 4 | 3.86 | 8719687 |
| 1724998500 | 3.88 | 0.01 | 0.26 | 3.89 | 3.91 | 3.87 | 14476817 |
| 1724912100 | 3.87 | 0 | 0.00 | 3.87 | 3.9 | 3.845 | 6665352 |
| 1724825700 | 3.87 | 0.05 | 1.31 | 3.84 | 3.87 | 3.79 | 12339555 |
| 1724739300 | 3.82 | -0.05 | -1.29 | 3.87 | 3.91 | 3.81 | 8378795 |
| 1724652900 | 3.87 | -0.06 | -1.53 | 3.95 | 3.98 | 3.86 | 10176728 |
| 1724393700 | 3.93 | 0.11 | 2.75 | 3.87 | 3.96 | 3.84 | 16967014 |
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
