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 | -0.265 | -5.65031982942 | 4.69 | 5.02 | 4.265 | 313378 | 4.6231741 | DE |
| 4 | -0.36 | -7.52351097179 | 4.785 | 5.02 | 4.265 | 122605 | 4.59759619 | DE |
| 12 | -0.625 | -12.3762376238 | 5.05 | 5.17 | 4.255 | 95182 | 4.62162181 | DE |
| 26 | -1.745 | -28.2820097245 | 6.17 | 6.24 | 4.255 | 73200 | 4.93823368 | DE |
| 52 | -1.12 | -20.1983769161 | 5.545 | 6.74 | 4.255 | 81925 | 5.48245263 | DE |
| 156 | -5.605 | -55.8823529412 | 10.03 | 10.55 | 4.255 | 99971 | 6.80750568 | DE |
| 260 | -7.015 | -61.3199300699 | 11.44 | 22.16 | 4.255 | 98261 | 9.8572865 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 4.44 | -0.07 | -1.55 | 4.545 | 4.545 | 4.42 | 74413 |
| 1743008100 | 4.51 | -0.07 | -1.53 | 4.59 | 4.595 | 4.49 | 46712 |
| 1742921700 | 4.58 | -0.07 | -1.51 | 4.665 | 4.665 | 4.565 | 84223 |
| 1742835300 | 4.65 | 0.15 | 3.22 | 4.495 | 4.67 | 4.48 | 198541 |
| 1742576100 | 4.505 | -0.41 | -8.25 | 4.875 | 4.9349999 | 4.265 | 867472 |
| 1742489700 | 4.91 | 0.27 | 5.71 | 4.69 | 5.0199999 | 4.525 | 369944 |
| 1742403300 | 4.6449999 | -0.07 | -1.38 | 4.715 | 4.72 | 4.635 | 61316 |
| 1742316900 | 4.71 | 0.04 | 0.86 | 4.63 | 4.735 | 4.63 | 63784 |
| 1742230500 | 4.67 | 0.11 | 2.41 | 4.575 | 4.695 | 4.57 | 78908 |
| 1741971300 | 4.5599999 | 0.14 | 3.17 | 4.45 | 4.625 | 4.43 | 99812 |
| 1741884900 | 4.42 | -0.07 | -1.45 | 4.53 | 4.53 | 4.385 | 98062 |
| 1741798500 | 4.485 | 0.03 | 0.67 | 4.505 | 4.525 | 4.45 | 39697 |
| 1741712100 | 4.455 | -0.03 | -0.67 | 4.475 | 4.58 | 4.455 | 41232 |
| 1741625700 | 4.485 | 0.01 | 0.22 | 4.495 | 4.5599999 | 4.46 | 34130 |
| 1741366500 | 4.475 | 0.01 | 0.22 | 4.46 | 4.49 | 4.3949999 | 32797 |
| 1741280100 | 4.465 | -0.01 | -0.11 | 4.48 | 4.58 | 4.405 | 58470 |
| 1741193700 | 4.47 | 0.03 | 0.68 | 4.42 | 4.545 | 4.42 | 52406 |
| 1741107300 | 4.44 | -0.24 | -5.13 | 4.71 | 4.71 | 4.405 | 67435 |
| 1741020900 | 4.68 | 0.09 | 1.85 | 4.555 | 4.7 | 4.535 | 67496 |
| 1740761700 | 4.595 | -0.07 | -1.39 | 4.61 | 4.64 | 4.555 | 39635 |
| 1740675300 | 4.66 | -0.14 | -2.82 | 4.785 | 4.79 | 4.655 | 50027 |
| 1740588900 | 4.795 | 0.15 | 3.12 | 4.71 | 4.85 | 4.67 | 102739 |
| 1740502500 | 4.65 | -0.1 | -2.00 | 4.705 | 4.73 | 4.65 | 18575 |
| 1740416100 | 4.745 | 0.09 | 1.82 | 4.695 | 4.745 | 4.62 | 71800 |
| 1740156900 | 4.66 | 0.08 | 1.75 | 4.6449999 | 4.68 | 4.59 | 49299 |
| 1740070500 | 4.58 | 0 | 0.00 | 4.55 | 4.655 | 4.55 | 39627 |
| 1739984100 | 4.58 | -0.07 | -1.51 | 4.595 | 4.6849999 | 4.5599999 | 43345 |
| 1739897700 | 4.65 | 0.04 | 0.98 | 4.565 | 4.655 | 4.54 | 39077 |
| 1739811300 | 4.605 | -0.01 | -0.11 | 4.62 | 4.64 | 4.575 | 19238 |
| 1739552100 | 4.61 | 0.02 | 0.44 | 4.57 | 4.725 | 4.545 | 61374 |
| 1739465700 | 4.59 | 0.09 | 1.89 | 4.4349999 | 4.62 | 4.4349999 | 69588 |
| 1739379300 | 4.505 | 0.01 | 0.22 | 4.51 | 4.595 | 4.475 | 71139 |
| 1739292900 | 4.495 | -0.05 | -0.99 | 4.5199999 | 4.5599999 | 4.42 | 50843 |
| 1739206500 | 4.54 | 0.01 | 0.33 | 4.57 | 4.575 | 4.495 | 33765 |
| 1738947300 | 4.525 | -0.05 | -0.98 | 4.51 | 4.59 | 4.495 | 49849 |
| 1738860900 | 4.57 | 0.12 | 2.58 | 4.48 | 4.59 | 4.48 | 38227 |
| 1738774500 | 4.455 | -0.14 | -3.05 | 4.61 | 4.61 | 4.45 | 92615 |
| 1738688100 | 4.595 | -0.05 | -1.08 | 4.68 | 4.68 | 4.535 | 33632 |
| 1738601700 | 4.6449999 | -0.09 | -1.80 | 4.695 | 4.695 | 4.625 | 49051 |
| 1738342500 | 4.73 | 0.08 | 1.61 | 4.7 | 4.76 | 4.63 | 42837 |
| 1738256100 | 4.655 | 0.07 | 1.42 | 4.625 | 4.705 | 4.59 | 67755 |
| 1738169700 | 4.59 | -0.03 | -0.54 | 4.6 | 4.625 | 4.575 | 45153 |
| 1738083300 | 4.615 | -0.13 | -2.74 | 4.69 | 4.76 | 4.61 | 79530 |
| 1737996900 | 4.745 | -0.07 | -1.45 | 4.8 | 4.815 | 4.72 | 32210 |
| 1737737700 | 4.815 | 0.04 | 0.73 | 4.755 | 4.865 | 4.755 | 71511 |
| 1737651300 | 4.78 | 0.08 | 1.59 | 4.8099999 | 4.8099999 | 4.67 | 84531 |
| 1737564900 | 4.705 | 0 | 0.00 | 4.705 | 4.705 | 4.705 | 0 |
| 1737478500 | 4.705 | 0.32 | 7.30 | 4.68 | 4.76 | 4.515 | 451125 |
| 1737392100 | 4.385 | 0.12 | 2.69 | 4.275 | 4.385 | 4.255 | 88462 |
| 1737132900 | 4.2699999 | -0.09 | -2.06 | 4.37 | 4.385 | 4.26 | 170529 |
| 1737046500 | 4.36 | -0.15 | -3.33 | 4.5 | 4.51 | 4.3099999 | 216480 |
| 1736960100 | 4.51 | -0.1 | -2.17 | 4.67 | 4.67 | 4.505 | 127054 |
| 1736873700 | 4.61 | -0.08 | -1.71 | 4.65 | 4.72 | 4.575 | 146217 |
| 1736787300 | 4.69 | -0.05 | -0.95 | 4.71 | 4.76 | 4.675 | 80079 |
| 1736528100 | 4.735 | -0.16 | -3.17 | 4.9 | 4.9 | 4.715 | 118016 |
| 1736441700 | 4.89 | -0.02 | -0.41 | 4.905 | 4.945 | 4.89 | 60907 |
| 1736355300 | 4.91 | -0.14 | -2.77 | 4.985 | 5.01 | 4.875 | 147064 |
| 1736268900 | 5.05 | -0.05 | -0.98 | 5.08 | 5.13 | 5.0199999 | 31180 |
| 1736182500 | 5.1 | 0.1 | 2.00 | 5 | 5.12 | 4.985 | 21982 |
| 1735923300 | 5 | -0.1 | -1.96 | 5.08 | 5.09 | 4.99 | 26062 |
| 1735836900 | 5.1 | 0 | 0.00 | 5.05 | 5.17 | 5.05 | 33541 |
| 1735577700 | 5.1 | 0.04 | 0.79 | 5.14 | 5.15 | 5.0599999 | 38576 |
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
