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 | -0.8 | -6.98689956332 | 11.45 | 11.45 | 10.65 | 4681 | 11.05002991 | DE |
| 4 | -0.05 | -0.467289719626 | 10.7 | 11.45 | 10.3 | 4516 | 10.78998073 | DE |
| 12 | -1.05 | -8.97435897436 | 11.7 | 12 | 9.92 | 6953 | 10.64974074 | DE |
| 26 | 0.75 | 7.57575757576 | 9.9 | 13.65 | 9.72 | 8845 | 11.79054463 | DE |
| 52 | 0.6 | 5.97014925373 | 10.05 | 13.65 | 9.02 | 7234 | 11.04152491 | DE |
| 156 | -2.75 | -20.5223880597 | 13.4 | 17.1 | 9.02 | 5040 | 11.91675443 | DE |
| 260 | 4.95 | 86.8421052632 | 5.7 | 20.2 | 5.58 | 7184 | 12.06726683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 10.7 | -0.35 | -3.17 | 10.8 | 10.8 | 10.65 | 2743 |
| 1741280100 | 11.05 | 0.1 | 0.91 | 10.85 | 11.2 | 10.65 | 4011 |
| 1741193700 | 10.95 | 0 | 0.00 | 11 | 11.05 | 10.95 | 5748 |
| 1741107300 | 10.95 | -0.25 | -2.23 | 11 | 11.2 | 10.95 | 4259 |
| 1741020900 | 11.2 | 0.05 | 0.45 | 11 | 11.2 | 10.95 | 1252 |
| 1740761700 | 11.15 | -0.1 | -0.89 | 11.45 | 11.45 | 10.85 | 8136 |
| 1740675300 | 11.25 | 0.55 | 5.14 | 10.65 | 11.45 | 10.65 | 9432 |
| 1740588900 | 10.7 | -0.3 | -2.73 | 11 | 11.15 | 10.55 | 6501 |
| 1740502500 | 11 | 0.45 | 4.27 | 10.65 | 11 | 10.55 | 3546 |
| 1740416100 | 10.55 | -0.1 | -0.94 | 10.55 | 10.6 | 10.55 | 3353 |
| 1740156900 | 10.65 | -0.05 | -0.47 | 10.8 | 10.8 | 10.55 | 1855 |
| 1740070500 | 10.7 | 0.1 | 0.94 | 10.65 | 10.8 | 10.5 | 4115 |
| 1739984100 | 10.6 | 0.05 | 0.47 | 10.5 | 10.65 | 10.35 | 6725 |
| 1739897700 | 10.55 | 0.05 | 0.48 | 10.35 | 10.55 | 10.35 | 1750 |
| 1739811300 | 10.5 | 0.15 | 1.45 | 10.4 | 10.5 | 10.3 | 1380 |
| 1739552100 | 10.35 | -0.1 | -0.96 | 10.35 | 10.85 | 10.35 | 5701 |
| 1739465700 | 10.45 | -0.1 | -0.95 | 10.5 | 10.6 | 10.3 | 4710 |
| 1739379300 | 10.55 | -0.3 | -2.76 | 10.9 | 10.95 | 10.3 | 3688 |
| 1739292900 | 10.85 | -0.15 | -1.36 | 10.9 | 10.9 | 10.8 | 1977 |
| 1739206500 | 11 | 0.55 | 5.26 | 10.65 | 11 | 10.65 | 3569 |
| 1738947300 | 10.45 | -0.25 | -2.34 | 10.7 | 10.7 | 10.35 | 8608 |
| 1738860900 | 10.7 | 0 | 0.00 | 10.65 | 10.9 | 10.45 | 6445 |
| 1738774500 | 10.7 | 0.25 | 2.39 | 10.3 | 10.7 | 10.3 | 4693 |
| 1738688100 | 10.45 | 0.05 | 0.48 | 10.35 | 10.5 | 10.35 | 7993 |
| 1738601700 | 10.4 | 0 | 0.00 | 10.25 | 10.4 | 10.2 | 1608 |
| 1738342500 | 10.4 | -0.1 | -0.95 | 10.4 | 10.45 | 10.05 | 6491 |
| 1738256100 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.4 | 1216 |
| 1738169700 | 10.5 | 0.1 | 0.96 | 10.5 | 10.6 | 10.4 | 2158 |
| 1738083300 | 10.4 | -0.15 | -1.42 | 10.55 | 10.55 | 10.4 | 2242 |
| 1737996900 | 10.55 | -0.1 | -0.94 | 10.35 | 10.65 | 10.35 | 3675 |
| 1737737700 | 10.65 | 0.2 | 1.91 | 10.6 | 10.7 | 10.35 | 5157 |
| 1737651300 | 10.45 | -0.2 | -1.88 | 10.5 | 10.5 | 10.45 | 3063 |
| 1737564900 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
| 1737478500 | 10.65 | -0.05 | -0.47 | 10.75 | 10.75 | 10.5 | 1424 |
| 1737392100 | 10.7 | 0.05 | 0.47 | 10.75 | 10.8 | 10.7 | 1211 |
| 1737132900 | 10.65 | 0.05 | 0.47 | 10.65 | 10.75 | 10.4 | 9615 |
| 1737046500 | 10.6 | 0 | 0.00 | 10.6 | 10.8 | 10.3 | 10295 |
| 1736960100 | 10.6 | 0.1 | 0.95 | 10.5 | 10.6 | 10.5 | 2497 |
| 1736873700 | 10.5 | 0.1 | 0.96 | 10.45 | 10.55 | 10.35 | 56910 |
| 1736787300 | 10.4 | -0.15 | -1.42 | 10.6 | 10.6 | 10.3 | 1622 |
| 1736528100 | 10.55 | -0.05 | -0.47 | 10.4 | 10.6 | 10.3 | 5642 |
| 1736441700 | 10.6 | -0.25 | -2.30 | 10.6 | 10.65 | 10.5 | 3122 |
| 1736355300 | 10.85 | 0.55 | 5.34 | 10.4 | 10.85 | 10.25 | 9044 |
| 1736268900 | 10.3 | -0.1 | -0.96 | 10.4 | 10.9 | 10.3 | 48908 |
| 1736182500 | 10.4 | 0 | 0.00 | 10.5 | 10.75 | 10.4 | 5027 |
| 1735923300 | 10.4 | 0 | 0.00 | 10.4 | 10.6 | 10.35 | 2460 |
| 1735836900 | 10.4 | 0.1 | 0.97 | 10.25 | 10.7 | 10.05 | 10548 |
| 1735577700 | 10.3 | -0.25 | -2.37 | 10.45 | 10.5 | 9.92 | 10762 |
| 1735318500 | 10.55 | -0.35 | -3.21 | 10.95 | 10.95 | 10.35 | 20318 |
| 1734972900 | 10.9 | -0.5 | -4.39 | 11.5 | 11.55 | 10.65 | 8536 |
| 1734713700 | 11.4 | 0.05 | 0.44 | 11.15 | 11.8 | 11 | 4347 |
| 1734627300 | 11.35 | 0.05 | 0.44 | 11.4 | 11.4 | 11.15 | 1637 |
| 1734540900 | 11.3 | -0.1 | -0.88 | 11.3 | 11.3 | 11.2 | 507 |
| 1734454500 | 11.4 | -0.15 | -1.30 | 11.55 | 12 | 11.2 | 18339 |
| 1734368100 | 11.55 | -0.05 | -0.43 | 11.5 | 11.55 | 11.35 | 4967 |
| 1734108900 | 11.6 | 0 | 0.00 | 11.7 | 11.7 | 11.35 | 3617 |
| 1734022500 | 11.6 | -0.15 | -1.28 | 11.5 | 11.7 | 11.4 | 1506 |
| 1733936100 | 11.75 | -0.25 | -2.08 | 11.9 | 12 | 11.7 | 4232 |
| 1733849700 | 12 | -0.05 | -0.41 | 12.05 | 12.05 | 12 | 465 |
| 1733763300 | 12.05 | 0 | 0.00 | 11.95 | 12.05 | 11.9 | 1820 |
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
