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 | -0.15 | -1.89873417722 | 7.9 | 8.55 | 7.5 | 10040 | 8.12838645 | DE |
| 4 | 0.2 | 2.64900662252 | 7.55 | 9 | 7.35 | 6660 | 8.14219219 | DE |
| 12 | 0.1 | 1.30718954248 | 7.65 | 9 | 6.85 | 5020 | 7.76394328 | DE |
| 26 | -1.55 | -16.6666666667 | 9.3 | 9.3 | 6.2 | 8530 | 7.52932786 | DE |
| 52 | -0.75 | -8.82352941176 | 8.5 | 10.4 | 6.2 | 5638 | 7.90812639 | DE |
| 156 | -4.368 | -36.0455520713 | 12.118 | 12.4 | 6.2 | 4062 | 8.68093756 | DE |
| 260 | -4.368 | -36.0455520713 | 12.118 | 12.4 | 6.2 | 4062 | 8.68093756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743008100 | 7.75 | -0.45 | -5.49 | 8 | 8 | 7.5 | 8000 |
| 1742921700 | 8.2 | -0.1 | -1.20 | 8.45 | 8.45 | 8 | 5700 |
| 1742835300 | 8.3 | 0.15 | 1.84 | 8.3 | 8.4 | 8.2 | 5400 |
| 1742576100 | 8.15 | -0.1 | -1.21 | 8.35 | 8.55 | 7.9 | 20900 |
| 1742489700 | 8.25 | 0.45 | 5.77 | 7.9 | 8.3 | 7.6 | 10200 |
| 1742403300 | 7.8 | -0.05 | -0.64 | 7.9 | 8.1 | 7.8 | 4400 |
| 1742316900 | 7.85 | 0.35 | 4.67 | 7.45 | 7.85 | 7.45 | 2200 |
| 1742230500 | 7.5 | 0.1 | 1.35 | 7.55 | 7.65 | 7.45 | 3100 |
| 1741971300 | 7.4 | -0.25 | -3.27 | 7.75 | 7.9 | 7.35 | 8500 |
| 1741884900 | 7.65 | -0.25 | -3.16 | 7.8 | 8 | 7.65 | 2600 |
| 1741798500 | 7.9 | -0.15 | -1.86 | 8.05 | 8.15 | 7.9 | 1500 |
| 1741712100 | 8.05 | -0.1 | -1.23 | 8 | 8.05 | 8 | 400 |
| 1741625700 | 8.15 | -0.15 | -1.81 | 8.2 | 8.45 | 8 | 5200 |
| 1741366500 | 8.3 | -0.15 | -1.78 | 8.3 | 8.3 | 8.3 | 600 |
| 1741280100 | 8.45 | -0.25 | -2.87 | 8.8 | 9 | 8.35 | 7900 |
| 1741193700 | 8.7 | 0.2 | 2.35 | 8.4 | 8.75 | 8.4 | 10500 |
| 1741107300 | 8.5 | 0.2 | 2.41 | 8.4 | 8.65 | 8.4 | 13600 |
| 1741020900 | 8.3 | 0.55 | 7.10 | 8 | 8.8 | 8 | 15300 |
| 1740761700 | 7.75 | 0.2 | 2.65 | 7.55 | 8.1 | 7.5 | 6900 |
| 1740675300 | 7.55 | -0.05 | -0.66 | 7.55 | 7.55 | 7.55 | 300 |
| 1740588900 | 7.6 | -0.2 | -2.56 | 7.65 | 7.65 | 7.55 | 3800 |
| 1740502500 | 7.8 | 0.05 | 0.65 | 7.8 | 7.8 | 7.8 | 300 |
| 1740416100 | 7.75 | 0.15 | 1.97 | 7.7 | 7.75 | 7.7 | 700 |
| 1740156900 | 7.6 | -0.05 | -0.65 | 7.7 | 7.75 | 7.5 | 2300 |
| 1740070500 | 7.65 | -0.3 | -3.77 | 7.85 | 7.85 | 7.5 | 6400 |
| 1739984100 | 7.95 | 0.15 | 1.92 | 7.8 | 8.05 | 7.5 | 10300 |
| 1739897700 | 7.8 | 0.05 | 0.65 | 7.6 | 7.8 | 7.6 | 3500 |
| 1739811300 | 7.75 | -0.2 | -2.52 | 7.95 | 7.95 | 7.6 | 4000 |
| 1739552100 | 7.95 | 0.1 | 1.27 | 8 | 8.1 | 7.8 | 4600 |
| 1739465700 | 7.85 | -0.15 | -1.88 | 8.05 | 8.05 | 7.8 | 2200 |
| 1739379300 | 8 | 0.45 | 5.96 | 7.6 | 8.25 | 7.6 | 7700 |
| 1739292900 | 7.55 | -0.05 | -0.66 | 7.6 | 7.6 | 7.55 | 2400 |
| 1739206500 | 7.6 | 0 | 0.00 | 7.7 | 7.7 | 7.5 | 3900 |
| 1738947300 | 7.6 | 0.15 | 2.01 | 7.5 | 7.6 | 7.1 | 9300 |
| 1738860900 | 7.45 | 0.2 | 2.76 | 7.3 | 7.5 | 7.3 | 5800 |
| 1738774500 | 7.25 | 0.35 | 5.07 | 6.85 | 7.25 | 6.85 | 4700 |
| 1738688100 | 6.9 | -0.2 | -2.82 | 7.05 | 7.1 | 6.9 | 16600 |
| 1738601700 | 7.1 | -0.3 | -4.05 | 7.25 | 7.25 | 6.95 | 9500 |
| 1738342500 | 7.4 | 0.1 | 1.37 | 7.3 | 7.4 | 7.3 | 4000 |
| 1738256100 | 7.3 | 0.35 | 5.04 | 7 | 7.3 | 7 | 3400 |
| 1738169700 | 6.95 | -0.1 | -1.42 | 7.05 | 7.05 | 6.95 | 2700 |
| 1738083300 | 7.05 | -0.1 | -1.40 | 7.05 | 7.05 | 7.05 | 100 |
| 1737996900 | 7.15 | -0.25 | -3.38 | 7.35 | 7.35 | 7 | 4300 |
| 1737737700 | 7.4 | 0 | 0.00 | 7.3 | 7.4 | 7.1 | 3100 |
| 1737651300 | 7.4 | 0.3 | 4.23 | 7.55 | 7.55 | 7.35 | 600 |
| 1737564900 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1737478500 | 7.1 | -0.3 | -4.05 | 7.3 | 7.5 | 7.1 | 7000 |
| 1737392100 | 7.4 | -0.15 | -1.99 | 7.4 | 7.4 | 7.4 | 400 |
| 1737132900 | 7.55 | 0.1 | 1.34 | 7.55 | 7.55 | 7.55 | 100 |
| 1737046500 | 7.45 | 0.15 | 2.05 | 7.4 | 7.45 | 7.35 | 1200 |
| 1736960100 | 7.3 | -0.2 | -2.67 | 7.4 | 7.55 | 7.3 | 1100 |
| 1736873700 | 7.5 | -0.1 | -1.32 | 7.5 | 7.5 | 7.5 | 200 |
| 1736787300 | 7.6 | 0.15 | 2.01 | 7.45 | 7.6 | 7.45 | 1100 |
| 1736528100 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1736441700 | 7.45 | -0.2 | -2.61 | 7.55 | 7.55 | 7.45 | 1400 |
| 1736355300 | 7.65 | 0.05 | 0.66 | 7.65 | 7.7 | 7.65 | 1400 |
| 1736268900 | 7.6 | -0.05 | -0.65 | 7.55 | 7.6 | 7.55 | 600 |
| 1736182500 | 7.65 | 0.3 | 4.08 | 7.45 | 7.65 | 7.4 | 6700 |
| 1735923300 | 7.35 | -0.1 | -1.34 | 7.55 | 7.55 | 7.35 | 4000 |
| 1735836900 | 7.45 | -0.15 | -1.97 | 7.65 | 7.65 | 7.3 | 13400 |
| 1735577700 | 7.6 | -0.05 | -0.65 | 7.6 | 7.6 | 7.6 | 400 |
| 1735318500 | 7.65 | 0.1 | 1.32 | 7.65 | 7.65 | 7.65 | 100 |
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
