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 | -0.19 | -7.08955223881 | 2.68 | 2.69 | 2.49 | 4865 | 2.5620097 | DE |
| 4 | -0.16 | -6.03773584906 | 2.65 | 2.73 | 2.49 | 2922 | 2.6260142 | DE |
| 12 | -0.4 | -13.8408304498 | 2.89 | 2.97 | 2.49 | 4344 | 2.74565038 | DE |
| 26 | -0.6 | -19.4174757282 | 3.09 | 3.12 | 2.49 | 4420 | 2.86918691 | DE |
| 52 | -0.945 | -27.5109170306 | 3.435 | 3.5 | 2.49 | 4440 | 3.0072756 | DE |
| 156 | -0.03 | -1.19047619048 | 2.52 | 3.72 | 2.49 | 5295 | 3.09510209 | DE |
| 260 | 0.12 | 5.06329113924 | 2.37 | 3.72 | 1.55 | 5928 | 2.72890823 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 2.55 | 0 | 0.00 | 2.6 | 2.6 | 2.55 | 11370 |
| 1732770900 | 2.55 | -0.02 | -0.78 | 2.57 | 2.6 | 2.54 | 8985 |
| 1732684500 | 2.57 | -0.04 | -1.53 | 2.6 | 2.6 | 2.57 | 1010 |
| 1732598100 | 2.61 | -0.04 | -1.51 | 2.65 | 2.65 | 2.6 | 606 |
| 1732511700 | 2.65 | -0.08 | -2.93 | 2.68 | 2.69 | 2.65 | 2356 |
| 1732252500 | 2.73 | 0.05 | 1.87 | 2.715 | 2.73 | 2.66 | 6598 |
| 1732166100 | 2.68 | -0.01 | -0.37 | 2.68 | 2.68 | 2.68 | 2000 |
| 1732079700 | 2.69 | 0.03 | 1.13 | 2.69 | 2.69 | 2.69 | 1000 |
| 1731993300 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1731906900 | 2.66 | 0.01 | 0.38 | 2.66 | 2.66 | 2.66 | 1 |
| 1731647700 | 2.65 | 0 | 0.00 | 2.66 | 2.66 | 2.65 | 301 |
| 1731561300 | 2.65 | -0.04 | -1.49 | 2.65 | 2.65 | 2.65 | 375 |
| 1731474900 | 2.69 | 0.01 | 0.37 | 2.7 | 2.71 | 2.69 | 5772 |
| 1731388500 | 2.68 | 0.02 | 0.75 | 2.68 | 2.68 | 2.68 | 5341 |
| 1731302100 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1731042900 | 2.66 | 0.01 | 0.38 | 2.66 | 2.66 | 2.66 | 10 |
| 1730956500 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1730870100 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 386 |
| 1730783700 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 645 |
| 1730697300 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1730438100 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1730351700 | 2.65 | 0 | 0.00 | 2.66 | 2.66 | 2.65 | 463 |
| 1730265300 | 2.65 | 0.04 | 1.53 | 2.65 | 2.65 | 2.65 | 4800 |
| 1730178900 | 2.61 | 0.07 | 2.76 | 2.61 | 2.61 | 2.61 | 58 |
| 1730092500 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1729833300 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1729746900 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1729660500 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1729574100 | 2.54 | -0.25 | -8.96 | 2.81 | 2.81 | 2.54 | 22922 |
| 1729487700 | 2.79 | -0.16 | -5.42 | 2.95 | 2.95 | 2.765 | 18709 |
| 1729228500 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 818 |
| 1729142100 | 2.95 | -0.01 | -0.34 | 2.95 | 2.95 | 2.95 | 2 |
| 1729055700 | 2.96 | 0.04 | 1.37 | 2.945 | 2.96 | 2.945 | 346 |
| 1728969300 | 2.92 | -0.05 | -1.68 | 2.92 | 2.92 | 2.92 | 72 |
| 1728882900 | 2.97 | 0.14 | 4.95 | 2.84 | 2.97 | 2.71 | 17037 |
| 1728623700 | 2.83 | -0.04 | -1.39 | 2.92 | 2.93 | 2.82 | 11904 |
| 1728537300 | 2.87 | 0.03 | 1.06 | 2.87 | 2.87 | 2.87 | 286 |
| 1728450900 | 2.84 | 0.02 | 0.71 | 2.84 | 2.84 | 2.84 | 495 |
| 1728368100 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1728281700 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1728022500 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1727936100 | 2.82 | -0.02 | -0.70 | 2.85 | 2.85 | 2.8 | 19844 |
| 1727849700 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1727763300 | 2.84 | 0.03 | 1.07 | 2.9 | 2.9 | 2.84 | 440 |
| 1727676900 | 2.81 | -0.01 | -0.35 | 2.83 | 2.83 | 2.8 | 1805 |
| 1727417700 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1727331300 | 2.82 | 0.02 | 0.71 | 2.82 | 2.94 | 2.82 | 447 |
| 1727244900 | 2.8 | -0.1 | -3.45 | 2.91 | 2.91 | 2.8 | 4290 |
| 1727158500 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1727072100 | 2.9 | 0 | 0.00 | 2.91 | 2.92 | 2.9 | 1268 |
| 1726812900 | 2.9 | 0.03 | 1.05 | 2.9 | 2.9 | 2.79 | 7574 |
| 1726726500 | 2.87 | 0.09 | 3.24 | 2.83 | 2.87 | 2.7799999 | 1860 |
| 1726640100 | 2.7799999 | -0.04 | -1.42 | 2.82 | 2.82 | 2.74 | 11275 |
| 1726553700 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1726467300 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1726208100 | 2.82 | 0.01 | 0.36 | 2.82 | 2.82 | 2.82 | 1033 |
| 1726121700 | 2.81 | -0.04 | -1.40 | 2.84 | 2.85 | 2.81 | 3057 |
| 1726035300 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 12 |
| 1725948900 | 2.85 | -0.04 | -1.38 | 2.85 | 2.85 | 2.85 | 887 |
| 1725862500 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.83 | 4000 |
| 1725603300 | 2.89 | 0.07 | 2.48 | 2.82 | 2.89 | 2.82 | 1887 |
| 1725516900 | 2.82 | 0 | 0.00 | 2.83 | 2.83 | 2.82 | 844 |
| 1725430500 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 101 |
| 1725344100 | 2.82 | -0.08 | -2.76 | 2.9 | 2.9 | 2.81 | 8256 |
| 1725257700 | 2.9 | -0.02 | -0.51 | 2.9 | 2.9 | 2.9 | 4793 |
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
