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 | -0.67 | -6.92864529473 | 9.67 | 9.67 | 9 | 1697 | 9.59879328 | DE |
| 4 | -0.61 | -6.34755463059 | 9.61 | 9.97 | 9 | 728 | 9.64299954 | DE |
| 12 | -2.11 | -18.9918991899 | 11.11 | 11.11 | 9 | 2077 | 10.17192712 | DE |
| 26 | -2.2 | -19.6428571429 | 11.2 | 11.34 | 9 | 2930 | 10.79154375 | DE |
| 52 | 1.03 | 12.9234629862 | 7.97 | 11.5 | 6.05 | 3540 | 10.57034056 | DE |
| 156 | 5.64 | 167.857142857 | 3.36 | 11.5 | 1.5 | 3128 | 7.02860611 | DE |
| 260 | 8.165 | 977.844311377 | 0.835 | 11.5 | 0.805 | 4268 | 4.42380444 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 9 | -0.59 | -6.15 | 9.4 | 9.4 | 9 | 11656 |
| 1732684500 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1732598100 | 9.59 | -0.04 | -0.42 | 9.59 | 9.59 | 9.59 | 828 |
| 1732511700 | 9.63 | 0 | 0.00 | 9.58 | 9.63 | 9.58 | 2 |
| 1732252500 | 9.63 | 0.03 | 0.31 | 9.63 | 9.63 | 9.63 | 1 |
| 1732166100 | 9.6 | -0.07 | -0.72 | 9.67 | 9.67 | 9.6 | 5956 |
| 1732079700 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 1 |
| 1731993300 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1731906900 | 9.67 | 0.01 | 0.10 | 9.67 | 9.67 | 9.67 | 71 |
| 1731647700 | 9.66 | -0.31 | -3.11 | 9.8 | 9.8 | 9.66 | 301 |
| 1731561300 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1731474900 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1731388500 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 2 |
| 1731302100 | 9.97 | 0.1 | 1.01 | 9.92 | 9.97 | 9.92 | 3 |
| 1731042900 | 9.8699999 | 0.11 | 1.13 | 9.8699999 | 9.8699999 | 9.8699999 | 332 |
| 1730956500 | 9.76 | 0.1 | 1.04 | 9.72 | 9.76 | 9.71 | 300 |
| 1730870100 | 9.66 | -0.08 | -0.82 | 9.65 | 9.66 | 9.6199999 | 968 |
| 1730783700 | 9.74 | 0.04 | 0.41 | 9.78 | 9.7899999 | 9.74 | 1429 |
| 1730697300 | 9.7 | 0.09 | 0.94 | 9.66 | 9.7 | 9.61 | 551 |
| 1730438100 | 9.61 | 0 | 0.00 | 9.61 | 9.61 | 9.61 | 0 |
| 1730351700 | 9.61 | 0.01 | 0.10 | 9.61 | 9.61 | 9.61 | 170 |
| 1730265300 | 9.6 | -0.09 | -0.93 | 9.69 | 9.74 | 9.6 | 1155 |
| 1730178900 | 9.69 | 0.09 | 0.94 | 9.66 | 9.69 | 9.66 | 1167 |
| 1730092500 | 9.6 | 0 | 0.00 | 9.6 | 9.61 | 9.6 | 28 |
| 1729833300 | 9.6 | -0.08 | -0.83 | 9.6 | 9.6 | 9.6 | 1 |
| 1729746900 | 9.68 | 0.05 | 0.52 | 9.68 | 9.68 | 9.68 | 362 |
| 1729660500 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1729574100 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1729487700 | 9.63 | 0.03 | 0.31 | 9.63 | 9.63 | 9.63 | 12 |
| 1729228500 | 9.6 | -0.33 | -3.32 | 9.93 | 9.93 | 9.5 | 402 |
| 1729142100 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 8 |
| 1729055700 | 9.93 | 0 | 0.00 | 9.93 | 9.93 | 9.93 | 0 |
| 1728969300 | 9.93 | 0.13 | 1.33 | 9.93 | 9.93 | 9.93 | 2 |
| 1728882900 | 9.8 | 0.3 | 3.16 | 9.8 | 9.8 | 9.8 | 167 |
| 1728623700 | 9.5 | -0.3 | -3.06 | 9.6 | 9.6 | 9.5 | 4668 |
| 1728537300 | 9.8 | 0.05 | 0.51 | 9.8 | 9.8 | 9.75 | 3804 |
| 1728450900 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 9 |
| 1728364500 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1728278100 | 9.75 | -0.08 | -0.81 | 9.88 | 9.88 | 9.75 | 2233 |
| 1728022500 | 9.83 | 0.08 | 0.82 | 9.83 | 9.83 | 9.83 | 70 |
| 1727936100 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 1348 |
| 1727849700 | 9.75 | -0.24 | -2.40 | 9.91 | 9.91 | 9.75 | 13663 |
| 1727763300 | 9.99 | -0.09 | -0.84 | 9.99 | 9.99 | 9.99 | 1 |
| 1727676900 | 10.075 | 0.1 | 1.05 | 9.97 | 10.075 | 9.97 | 5203 |
| 1727417700 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1727331300 | 9.97 | -0.05 | -0.50 | 9.97 | 9.97 | 9.97 | 61 |
| 1727244900 | 10.02 | -0.08 | -0.79 | 10.09 | 10.09 | 10.02 | 1361 |
| 1727158500 | 10.1 | 0.01 | 0.10 | 10.1 | 10.1 | 10.1 | 1 |
| 1727072100 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 337 |
| 1726812900 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1726726500 | 10.09 | 0.07 | 0.70 | 10.02 | 10.09 | 10 | 14534 |
| 1726640100 | 10.02 | -0.38 | -3.65 | 10.25 | 10.25 | 10 | 6068 |
| 1726553700 | 10.4 | -0.1 | -0.95 | 10.4 | 10.4 | 10.4 | 5 |
| 1726467300 | 10.5 | -0.3 | -2.78 | 10.8 | 10.8 | 10.5 | 8035 |
| 1726208100 | 10.8 | -0.2 | -1.82 | 10.88 | 10.89 | 10.8 | 1792 |
| 1726121700 | 11 | 0 | 0.00 | 10.9 | 11 | 10.8 | 5500 |
| 1726035300 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1725948900 | 11 | 0.06 | 0.55 | 11 | 11 | 10.92 | 5016 |
| 1725862500 | 10.94 | -0.07 | -0.64 | 10.88 | 10.94 | 10.76 | 5846 |
| 1725603300 | 11.01 | -0.06 | -0.54 | 11.07 | 11.07 | 11.01 | 906 |
| 1725516900 | 11.07 | 0 | 0.00 | 11.11 | 11.11 | 11.07 | 5000 |
| 1725430500 | 11.07 | 0.07 | 0.64 | 11.11 | 11.12 | 11.07 | 5004 |
| 1725344100 | 11 | 0 | 0.00 | 11 | 11.06 | 11 | 5913 |
| 1725257700 | 11 | 0.06 | 0.55 | 11 | 11 | 10.94 | 5048 |
| 1724998500 | 10.94 | -0.17 | -1.53 | 11.11 | 11.11 | 10.88 | 6145 |
| 1724912100 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 181 |
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
