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 | -0.01 | -0.377358490566 | 2.65 | 2.7 | 2.53 | 5666 | 2.63283707 | DE |
| 4 | 0.09 | 3.52941176471 | 2.55 | 2.71 | 2.5 | 5457 | 2.62534986 | DE |
| 12 | -0.2 | -7.04225352113 | 2.84 | 2.86 | 2.28 | 15509 | 2.65130285 | DE |
| 26 | 0.64 | 32 | 2 | 2.88 | 1.975 | 19435 | 2.51445467 | DE |
| 52 | 1.4 | 112.903225806 | 1.24 | 2.88 | 1.205 | 32915 | 2.02304532 | DE |
| 156 | 0.47 | 21.6589861751 | 2.17 | 2.88 | 1.115 | 23351 | 1.78396802 | DE |
| 260 | -0.97 | -26.8698060942 | 3.61 | 3.84 | 1 | 42523 | 1.76269324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 2.67 | 0.1 | 3.89 | 2.62 | 2.67 | 2.61 | 2312 |
| 1732770900 | 2.57 | -0.09 | -3.38 | 2.57 | 2.57 | 2.57 | 1167 |
| 1732684500 | 2.66 | 0.01 | 0.38 | 2.58 | 2.7 | 2.58 | 13554 |
| 1732598100 | 2.65 | 0.12 | 4.74 | 2.5299999 | 2.65 | 2.5299999 | 6510 |
| 1732511700 | 2.5299999 | -0.13 | -4.89 | 2.65 | 2.69 | 2.5299999 | 4789 |
| 1732252500 | 2.66 | 0.05 | 1.92 | 2.6 | 2.66 | 2.59 | 16489 |
| 1732166100 | 2.61 | 0.06 | 2.35 | 2.58 | 2.63 | 2.58 | 9293 |
| 1732079700 | 2.55 | -0.07 | -2.67 | 2.62 | 2.62 | 2.55 | 4737 |
| 1731993300 | 2.62 | 0 | 0.00 | 2.62 | 2.63 | 2.6 | 16184 |
| 1731906900 | 2.62 | -0.01 | -0.38 | 2.63 | 2.67 | 2.62 | 4787 |
| 1731647700 | 2.63 | -0.03 | -1.13 | 2.7 | 2.7 | 2.63 | 2700 |
| 1731561300 | 2.66 | -0.03 | -1.12 | 2.66 | 2.66 | 2.66 | 2337 |
| 1731474900 | 2.69 | -0.01 | -0.37 | 2.7 | 2.7 | 2.67 | 2514 |
| 1731388500 | 2.7 | 0.07 | 2.66 | 2.63 | 2.71 | 2.63 | 7980 |
| 1731302100 | 2.63 | 0.05 | 1.94 | 2.58 | 2.63 | 2.58 | 1589 |
| 1731042900 | 2.58 | -0.04 | -1.53 | 2.58 | 2.58 | 2.58 | 9 |
| 1730956500 | 2.62 | 0.02 | 0.77 | 2.62 | 2.62 | 2.62 | 38 |
| 1730870100 | 2.6 | 0.1 | 4.00 | 2.54 | 2.6 | 2.5299999 | 3939 |
| 1730783700 | 2.5 | -0.05 | -1.96 | 2.5299999 | 2.5299999 | 2.5 | 6228 |
| 1730697300 | 2.55 | -0.04 | -1.54 | 2.55 | 2.57 | 2.55 | 1987 |
| 1730438100 | 2.59 | -0.04 | -1.52 | 2.59 | 2.59 | 2.59 | 2147 |
| 1730351700 | 2.63 | -0.05 | -1.87 | 2.64 | 2.69 | 2.63 | 3330 |
| 1730265300 | 2.68 | 0.01 | 0.37 | 2.67 | 2.7 | 2.67 | 26841 |
| 1730178900 | 2.67 | 0.09 | 3.49 | 2.54 | 2.68 | 2.54 | 37069 |
| 1730092500 | 2.58 | -0.04 | -1.53 | 2.55 | 2.63 | 2.55 | 9006 |
| 1729833300 | 2.62 | -0.05 | -1.87 | 2.6 | 2.63 | 2.6 | 5431 |
| 1729746900 | 2.67 | -0.06 | -2.20 | 2.67 | 2.68 | 2.56 | 14665 |
| 1729660500 | 2.73 | -0.07 | -2.50 | 2.7 | 2.74 | 2.645 | 6622 |
| 1729574100 | 2.8 | 0.02 | 0.90 | 2.83 | 2.83 | 2.75 | 35409 |
| 1729487700 | 2.775 | -0.07 | -2.29 | 2.68 | 2.86 | 2.68 | 46234 |
| 1729228500 | 2.84 | 0 | 0.00 | 2.7599999 | 2.84 | 2.7599999 | 10929 |
| 1729142100 | 2.84 | 0.01 | 0.35 | 2.83 | 2.84 | 2.56 | 23651 |
| 1729055700 | 2.83 | 0.02 | 0.71 | 2.79 | 2.83 | 2.79 | 41593 |
| 1728969300 | 2.81 | 0.09 | 3.31 | 2.7599999 | 2.83 | 2.7599999 | 47677 |
| 1728882900 | 2.72 | 0.03 | 1.12 | 2.72 | 2.75 | 2.72 | 20817 |
| 1728623700 | 2.69 | -0.04 | -1.47 | 2.72 | 2.73 | 2.66 | 23205 |
| 1728537300 | 2.73 | 0.06 | 2.25 | 2.69 | 2.7599999 | 2.66 | 18582 |
| 1728450900 | 2.67 | 0.06 | 2.30 | 2.65 | 2.68 | 2.55 | 18829 |
| 1728364500 | 2.61 | 0.06 | 2.35 | 2.55 | 2.64 | 2.55 | 82334 |
| 1728278100 | 2.55 | 0.08 | 3.24 | 2.5099999 | 2.55 | 2.5099999 | 1862 |
| 1728022500 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1727936100 | 2.47 | 0.04 | 1.65 | 2.42 | 2.5099999 | 2.39 | 47257 |
| 1727849700 | 2.43 | 0.03 | 1.25 | 2.4 | 2.43 | 2.4 | 29723 |
| 1727763300 | 2.4 | -0.04 | -1.64 | 2.45 | 2.45 | 2.4 | 8633 |
| 1727676900 | 2.44 | -0.09 | -3.56 | 2.5299999 | 2.59 | 2.43 | 13276 |
| 1727417700 | 2.5299999 | -0.09 | -3.44 | 2.64 | 2.7 | 2.5299999 | 24880 |
| 1727331300 | 2.62 | -0.02 | -0.76 | 2.58 | 2.62 | 2.58 | 4163 |
| 1727244900 | 2.64 | 0.32 | 13.79 | 2.44 | 2.64 | 2.44 | 19590 |
| 1727158500 | 2.32 | -0.07 | -2.93 | 2.39 | 2.47 | 2.2799999 | 16522 |
| 1727072100 | 2.39 | -0.08 | -3.24 | 2.55 | 2.55 | 2.39 | 491 |
| 1726812900 | 2.47 | -0.08 | -3.14 | 2.59 | 2.68 | 2.36 | 49447 |
| 1726726500 | 2.55 | 0 | 0.00 | 2.55 | 2.6 | 2.55 | 5730 |
| 1726640100 | 2.55 | -0.01 | -0.39 | 2.55 | 2.58 | 2.54 | 2251 |
| 1726553700 | 2.56 | -0.03 | -1.16 | 2.55 | 2.58 | 2.42 | 12293 |
| 1726467300 | 2.59 | -0.12 | -4.43 | 2.68 | 2.68 | 2.59 | 2015 |
| 1726208100 | 2.71 | -0.07 | -2.52 | 2.71 | 2.71 | 2.71 | 9 |
| 1726121700 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1726035300 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1725948900 | 2.7799999 | -0.01 | -0.36 | 2.79 | 2.79 | 2.7799999 | 907 |
| 1725862500 | 2.79 | -0.08 | -2.79 | 2.84 | 2.84 | 2.74 | 61440 |
| 1725603300 | 2.87 | 0.06 | 2.14 | 2.82 | 2.87 | 2.82 | 12135 |
| 1725516900 | 2.81 | 0.01 | 0.36 | 2.81 | 2.82 | 2.77 | 41805 |
| 1725430500 | 2.8 | -0.03 | -1.06 | 2.8 | 2.81 | 2.79 | 47798 |
| 1725344100 | 2.83 | -0.01 | -0.35 | 2.75 | 2.84 | 2.75 | 51668 |
| 1725257700 | 2.84 | 0.09 | 3.27 | 2.75 | 2.84 | 2.75 | 79028 |
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
