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 | 2.82258064516 | 2.48 | 2.8 | 1.7 | 2762611 | 2.63247035 | DE |
| 4 | -0.25 | -8.92857142857 | 2.8 | 2.8 | 1.7 | 3679689 | 2.58936831 | DE |
| 12 | 0.69 | 37.0967741935 | 1.86 | 3.71 | 1.35 | 4645815 | 2.31723334 | DE |
| 26 | 0.635 | 33.1592689295 | 1.915 | 4.21 | 1.1 | 4666365 | 2.0239907 | DE |
| 52 | 0.76 | 42.4581005587 | 1.79 | 4.41 | 1.1 | 4342588 | 2.02385333 | DE |
| 156 | 0.585 | 29.7709923664 | 1.965 | 5.01 | 1 | 4486289 | 1.90714021 | DE |
| 260 | -2.05 | -44.5652173913 | 4.6 | 6.18 | 1 | 4435249 | 2.5135043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732511700 | 2.62 | -0.05 | -1.87 | 2.67 | 2.7 | 2.61 | 4045256 |
| 1732252500 | 2.67 | 0.03 | 1.14 | 2.65 | 2.8 | 1.7 | 3524139 |
| 1732166100 | 2.64 | 0.01 | 0.38 | 2.66 | 2.67 | 2.63 | 2041282 |
| 1732079700 | 2.63 | -0.02 | -0.75 | 2.67 | 2.68 | 2.62 | 2093786 |
| 1731993300 | 2.65 | 0.09 | 3.52 | 2.64 | 2.67 | 2.61 | 3372380 |
| 1731906900 | 2.56 | 0.07 | 2.61 | 2.48 | 2.59 | 2.48 | 2781469 |
| 1731647700 | 2.495 | 0.08 | 3.10 | 2.47 | 2.5099999 | 2.45 | 4429588 |
| 1731561300 | 2.42 | -0.04 | -1.43 | 2.42 | 2.44 | 2.36 | 5184932 |
| 1731474900 | 2.455 | 0 | 0.20 | 2.44 | 2.46 | 2.42 | 4107349 |
| 1731388500 | 2.45 | -0.1 | -3.92 | 2.44 | 2.495 | 2.43 | 4018331 |
| 1731302100 | 2.55 | 0 | 0.20 | 2.5 | 2.595 | 2.5 | 3661266 |
| 1731042900 | 2.545 | 0.06 | 2.41 | 2.56 | 2.59 | 2.54 | 4451870 |
| 1730956500 | 2.485 | -0.12 | -4.42 | 2.5 | 2.5 | 2.43 | 4810588 |
| 1730870100 | 2.6 | -0.02 | -0.76 | 2.65 | 2.67 | 2.58 | 3705919 |
| 1730783700 | 2.62 | -0.02 | -0.76 | 2.66 | 2.66 | 2.605 | 3041009 |
| 1730697300 | 2.64 | -0.06 | -2.22 | 2.7 | 2.7 | 2.62 | 2258510 |
| 1730438100 | 2.7 | 0 | 0.00 | 2.64 | 2.725 | 2.62 | 3657197 |
| 1730351700 | 2.7 | -0.01 | -0.37 | 2.69 | 2.735 | 2.67 | 3088801 |
| 1730265300 | 2.71 | 0 | 0.00 | 2.73 | 2.7599999 | 2.69 | 3339375 |
| 1730178900 | 2.71 | -0.01 | -0.37 | 2.72 | 2.765 | 2.7 | 4930848 |
| 1730092500 | 2.72 | -0.08 | -2.86 | 2.8 | 2.8 | 2.68 | 5095147 |
| 1729833300 | 2.8 | -0.02 | -0.71 | 2.79 | 2.83 | 2.7599999 | 4937019 |
| 1729746900 | 2.82 | 0.06 | 2.17 | 2.69 | 2.82 | 2.67 | 7501986 |
| 1729660500 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.785 | 2.725 | 5096989 |
| 1729574100 | 2.75 | 0.01 | 0.36 | 2.73 | 2.77 | 2.7 | 6431601 |
| 1729487700 | 2.74 | 0.09 | 3.40 | 2.67 | 2.75 | 2.67 | 9057026 |
| 1729228500 | 2.65 | 0.01 | 0.38 | 2.65 | 2.67 | 1.45 | 10336841 |
| 1729142100 | 2.64 | 0.07 | 2.72 | 2.55 | 2.65 | 2.525 | 9859718 |
| 1729055700 | 2.57 | 0.18 | 7.53 | 2.44 | 2.57 | 2.43 | 9175128 |
| 1728969300 | 2.39 | 0.1 | 4.37 | 2.31 | 2.42 | 2.31 | 10229071 |
| 1728882900 | 2.29 | 0.12 | 5.53 | 2.19 | 2.29 | 2.18 | 7148190 |
| 1728623700 | 2.17 | 0.09 | 4.33 | 2.12 | 2.2 | 2.11 | 7022756 |
| 1728537300 | 2.08 | 0.1 | 4.79 | 2.0099999 | 2.08 | 2 | 4271470 |
| 1728450900 | 1.985 | -0.01 | -0.50 | 1.98 | 2 | 1.9675 | 1611245 |
| 1728364500 | 1.995 | 0.01 | 0.50 | 1.96 | 2.0099999 | 1.955 | 2122167 |
| 1728278100 | 1.985 | -0.04 | -1.73 | 2.02 | 2.02 | 1.95 | 3664283 |
| 1728022500 | 2.02 | 0.02 | 1.00 | 2 | 2.04 | 1.975 | 3117595 |
| 1727936100 | 2 | -0.04 | -1.96 | 2.04 | 2.045 | 2 | 3102580 |
| 1727849700 | 2.04 | 0.03 | 1.49 | 2.02 | 2.07 | 2.02 | 3032725 |
| 1727763300 | 2.0099999 | -0.03 | -1.47 | 2.0099999 | 2.035 | 2 | 1995200 |
| 1727676900 | 2.04 | 0.01 | 0.49 | 2.0099999 | 2.065 | 1.995 | 4041575 |
| 1727417700 | 2.0299999 | -0.04 | -1.93 | 2.05 | 2.06 | 2.02 | 2420306 |
| 1727331300 | 2.07 | 0.09 | 4.81 | 2.02 | 2.09 | 2.02 | 5461641 |
| 1727244900 | 1.975 | -0.03 | -1.50 | 2.04 | 2.05 | 1.975 | 5527955 |
| 1727158500 | 2.005 | -0.01 | -0.25 | 2 | 2.02 | 1.9675 | 3339183 |
| 1727072100 | 2.0099999 | 0 | 0.00 | 2.0299999 | 2.04 | 2 | 2714183 |
| 1726812900 | 2.0099999 | 0.05 | 2.68 | 1.97 | 3.71 | 1.35 | 10808046 |
| 1726726500 | 1.9575 | 0.01 | 0.38 | 1.955 | 1.97 | 1.925 | 4928121 |
| 1726640100 | 1.95 | 0 | 0.26 | 1.92 | 1.965 | 1.915 | 3245002 |
| 1726553700 | 1.945 | 0.02 | 1.17 | 1.94 | 1.975 | 1.93 | 5362154 |
| 1726467300 | 1.9225 | 0 | 0.13 | 1.96 | 1.99 | 1.915 | 7467936 |
| 1726208100 | 1.92 | 0.13 | 7.26 | 1.875 | 1.92 | 1.865 | 6932596 |
| 1726121700 | 1.79 | 0.04 | 1.99 | 1.79 | 1.8325 | 1.78 | 3612279 |
| 1726035300 | 1.755 | 0.03 | 2.03 | 1.76 | 1.7925 | 1.745 | 3248831 |
| 1725948900 | 1.72 | -0.05 | -2.55 | 1.775 | 1.79 | 1.72 | 3214460 |
| 1725862500 | 1.765 | -0.02 | -0.84 | 1.73 | 1.7725 | 1.715 | 2882089 |
| 1725603300 | 1.78 | 0.02 | 0.85 | 1.765 | 1.79 | 1.755 | 3785610 |
| 1725516900 | 1.765 | 0.03 | 1.73 | 1.74 | 2 | 1.74 | 3427258 |
| 1725430500 | 1.735 | -0.02 | -1.14 | 1.72 | 2 | 1.715 | 3095555 |
| 1725344100 | 1.755 | -0.07 | -3.57 | 1.81 | 1.8125 | 1.75 | 6020003 |
| 1725257700 | 1.82 | -0.06 | -2.93 | 1.86 | 1.87 | 1.8 | 2509766 |
| 1724998500 | 1.875 | 0.04 | 2.46 | 1.84 | 1.88 | 1.84 | 4675615 |
| 1724912100 | 1.83 | 0 | 0.00 | 1.8 | 1.855 | 1.8 | 4776155 |
| 1724825700 | 1.83 | 0.03 | 1.67 | 1.8 | 1.86 | 1.795 | 6419359 |
| 1724739300 | 1.8 | -0.01 | -0.55 | 1.82 | 1.84 | 1.79 | 4389620 |
| 1724652900 | 1.81 | 0.05 | 2.84 | 1.795 | 1.855 | 1.795 | 5594580 |
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
