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 | -0.65 | -5.11811023622 | 12.7 | 17.01 | 12.03 | 2018124 | 13.06167198 | DE |
| 4 | -1.65 | -12.0437956204 | 13.7 | 17.01 | 12.03 | 2571721 | 13.35529757 | DE |
| 12 | -2.96 | -19.7201865423 | 15.01 | 19.51 | 12.01 | 2038200 | 14.25222771 | DE |
| 26 | -4.81 | -28.5290628707 | 16.86 | 19.51 | 12.01 | 1877133 | 15.36467673 | DE |
| 52 | -5.73 | -32.2272215973 | 17.78 | 19.51 | 11.94 | 1936774 | 16.21976783 | DE |
| 156 | 0.98 | 8.85275519422 | 11.07 | 19.51 | 8.3 | 1620288 | 13.48207059 | DE |
| 260 | 4.15 | 52.5316455696 | 7.9 | 19.51 | 7.83 | 1768633 | 12.42382053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 12.82 | -0.22 | -1.69 | 13.13 | 13.13 | 12.76 | 1830300 |
| 1742879700 | 13.04 | 0.08 | 0.62 | 13.1 | 13.14 | 12.92 | 1138979 |
| 1742793300 | 12.96 | -0.11 | -0.84 | 13.1 | 13.19 | 12.89 | 1475528 |
| 1742534100 | 13.07 | -0.18 | -1.36 | 13.26 | 17.01 | 13 | 3436219 |
| 1742447700 | 13.25 | 0.43 | 3.35 | 12.88 | 15 | 12.86 | 2610270 |
| 1742361300 | 12.82 | -0.21 | -1.61 | 12.7 | 13 | 12.65 | 1429624 |
| 1742274900 | 13.03 | 0.23 | 1.80 | 12.98 | 13.14 | 12.91 | 1733007 |
| 1742188500 | 12.8 | -0.32 | -2.44 | 13.41 | 13.41 | 12.78 | 1670837 |
| 1741929300 | 13.12 | 0.07 | 0.54 | 13.11 | 13.24 | 13 | 2958225 |
| 1741842900 | 13.05 | 0.42 | 3.33 | 12.74 | 14 | 12.72 | 2970270 |
| 1741756500 | 12.63 | -0.33 | -2.55 | 12.86 | 12.86 | 12.53 | 1623131 |
| 1741670100 | 12.96 | -0.23 | -1.74 | 12.95 | 12.98 | 12.72 | 2234170 |
| 1741583700 | 13.19 | -0.16 | -1.20 | 13.32 | 13.42 | 12.94 | 2183706 |
| 1741324500 | 13.35 | -0.7 | -4.98 | 13.96 | 13.98 | 13.33 | 2631229 |
| 1741238100 | 14.05 | 0.14 | 1.01 | 14.09 | 14.12 | 13.77 | 2471211 |
| 1741151700 | 13.91 | 0.08 | 0.58 | 13.92 | 13.985 | 13.7 | 2188602 |
| 1741065300 | 13.83 | -0.05 | -0.36 | 13.65 | 13.89 | 13.55 | 3903181 |
| 1740978900 | 13.88 | 0.54 | 4.05 | 13.36 | 13.88 | 13.22 | 3439224 |
| 1740719700 | 13.34 | -0.27 | -1.98 | 13.53 | 13.745 | 13.33 | 4770325 |
| 1740633300 | 13.61 | -0.11 | -0.80 | 13.76 | 13.99 | 13.58 | 3795405 |
| 1740546900 | 13.72 | -0.06 | -0.44 | 13.7 | 13.84 | 13.56 | 2771276 |
| 1740460500 | 13.78 | -0.33 | -2.34 | 14.02 | 14.075 | 13.565 | 2993099 |
| 1740374100 | 14.11 | -0.37 | -2.56 | 14.1 | 14.32 | 13.73 | 2886966 |
| 1740114900 | 14.48 | 0.27 | 1.90 | 14.26 | 19.51 | 12.01 | 2068882 |
| 1740028500 | 14.21 | -0.33 | -2.27 | 14.5 | 14.555 | 14.18 | 2113924 |
| 1739942100 | 14.54 | -0.44 | -2.94 | 14.88 | 14.89 | 14.305 | 2639361 |
| 1739855700 | 14.98 | 0.16 | 1.08 | 14.97 | 15.12 | 14.91 | 2117995 |
| 1739769300 | 14.82 | -0.15 | -1.00 | 14.8 | 14.85 | 14.7 | 1860993 |
| 1739510100 | 14.97 | 0.11 | 0.74 | 15 | 15.05 | 14.875 | 1739249 |
| 1739423700 | 14.86 | -0.21 | -1.39 | 15 | 15.03 | 14.8 | 1695304 |
| 1739337300 | 15.07 | -0.4 | -2.59 | 15.25 | 15.33 | 14.895 | 2042230 |
| 1739250900 | 15.47 | 0.16 | 1.05 | 15.33 | 15.47 | 15.25 | 860917 |
| 1739164500 | 15.31 | -0.05 | -0.33 | 15.35 | 15.37 | 15.21 | 844729 |
| 1738905300 | 15.36 | 0.26 | 1.72 | 15.32 | 15.42 | 15.22 | 1373858 |
| 1738818900 | 15.1 | 0.18 | 1.21 | 15.01 | 15.18 | 15.01 | 2092780 |
| 1738732500 | 14.92 | 0.11 | 0.74 | 14.86 | 15.04 | 14.85 | 2180110 |
| 1738646100 | 14.81 | 0.21 | 1.44 | 14.81 | 14.975 | 14.7 | 1629006 |
| 1738559700 | 14.6 | -0.28 | -1.88 | 14.75 | 14.75 | 14.51 | 2098333 |
| 1738300500 | 14.88 | 0.18 | 1.22 | 14.88 | 14.94 | 14.73 | 2039340 |
| 1738214100 | 14.7 | 0.05 | 0.34 | 14.69 | 14.85 | 14.61 | 1569659 |
| 1738127700 | 14.65 | -0.06 | -0.41 | 15.14 | 15.33 | 14.63 | 2005238 |
| 1738041300 | 14.71 | -1.21 | -7.60 | 14.77 | 15.085 | 14.43 | 6253450 |
| 1737695700 | 15.92 | -0.16 | -1.00 | 16.11 | 16.19 | 15.92 | 1084490 |
| 1737609300 | 16.079999 | -0.03 | -0.19 | 16.149999 | 16.21 | 15.925 | 1538587 |
| 1737522900 | 16.11 | 0.34 | 2.16 | 15.95 | 16.149999 | 15.91 | 1327425 |
| 1737436500 | 15.77 | 0.2 | 1.28 | 15.65 | 15.98 | 15.6 | 1326921 |
| 1737350100 | 15.57 | 0.05 | 0.32 | 15.5 | 15.59 | 15.445 | 1019203 |
| 1737090900 | 15.52 | 0.13 | 0.84 | 15.5 | 17.01 | 15 | 1999090 |
| 1737004500 | 15.39 | 0.35 | 2.33 | 15.32 | 15.5 | 15.23 | 2150303 |
| 1736918100 | 15.04 | 0.03 | 0.20 | 15.03 | 15.09 | 14.94 | 1041281 |
| 1736831700 | 15.01 | 0.15 | 1.01 | 14.93 | 15.1 | 14.84 | 1179697 |
| 1736745300 | 14.86 | -0.56 | -3.63 | 15.08 | 15.25 | 14.81 | 1347014 |
| 1736486100 | 15.42 | 0.05 | 0.33 | 15.39 | 15.5 | 15.35 | 841361 |
| 1736399700 | 15.37 | -0.15 | -0.97 | 15.4 | 15.46 | 15.3 | 926415 |
| 1736313300 | 15.52 | -0.06 | -0.39 | 15.49 | 15.56 | 15.3 | 1330330 |
| 1736226900 | 15.58 | 0.49 | 3.25 | 15.2 | 15.63 | 15.17 | 1741441 |
| 1736140500 | 15.09 | -0.01 | -0.07 | 15.31 | 15.36 | 15.04 | 1328644 |
| 1735881300 | 15.1 | 0.08 | 0.53 | 14.97 | 15.13 | 14.97 | 733744 |
| 1735794900 | 15.02 | -0.05 | -0.33 | 15.01 | 15.11 | 14.91 | 759786 |
| 1735617660 | 15.07 | -0.2 | -1.31 | 15.15 | 15.28 | 14.97 | 992579 |
| 1735535700 | 15.27 | -0.18 | -1.17 | 15.41 | 15.425 | 15.21 | 672475 |
| 1735276500 | 15.45 | 0.1 | 0.65 | 15.44 | 15.6 | 15.35 | 613825 |
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
