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 | 2.90697674419 | 5.16 | 5.5 | 4.98 | 3239 | 5.10816402 | DE |
| 4 | -0.33 | -5.85106382979 | 5.64 | 5.69 | 4.4 | 5420 | 5.08020509 | DE |
| 12 | -6.53 | -55.152027027 | 11.84 | 12.5 | 4.4 | 6633 | 7.31326421 | DE |
| 26 | -14.19 | -72.7692307692 | 19.5 | 23.95 | 4.4 | 6662 | 12.10461419 | DE |
| 52 | -15.59 | -74.5933014354 | 20.9 | 23.95 | 4.4 | 6084 | 15.50953804 | DE |
| 156 | -5.5 | -50.8788159112 | 10.81 | 27.8 | 4.4 | 7133 | 17.97834408 | DE |
| 260 | -5.5 | -50.8788159112 | 10.81 | 27.8 | 4.4 | 7133 | 17.97834408 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 5.3099999 | 0.09 | 1.72 | 5.22 | 5.5 | 5.12 | 1699 |
| 1732815000 | 5.22 | 0.22 | 4.40 | 5.2699999 | 5.28 | 5 | 2000 |
| 1732728600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732642200 | 5 | -0.11 | -2.15 | 5.13 | 5.13 | 4.98 | 7049 |
| 1732555800 | 5.11 | -0.06 | -1.16 | 5.24 | 5.39 | 5.11 | 1898 |
| 1732296600 | 5.17 | 0.01 | 0.19 | 5.16 | 5.2 | 5.12 | 3137 |
| 1732210200 | 5.16 | 0.02 | 0.39 | 5.16 | 5.2 | 5.12 | 1107 |
| 1732123800 | 5.14 | -0.06 | -1.15 | 5.2 | 5.2 | 5.12 | 2174 |
| 1732037400 | 5.2 | 0 | 0.00 | 5.24 | 5.34 | 5.16 | 3353 |
| 1731951000 | 5.2 | 0.32 | 6.56 | 4.88 | 5.2 | 4.85 | 10627 |
| 1731691800 | 4.88 | -0.11 | -2.20 | 5 | 5 | 4.79 | 7659 |
| 1731605400 | 4.99 | 0.14 | 2.89 | 4.85 | 5 | 4.825 | 4240 |
| 1731519000 | 4.85 | 0.2 | 4.30 | 4.7 | 4.85 | 4.555 | 6419 |
| 1731432600 | 4.65 | 0.1 | 2.20 | 4.7 | 4.9 | 4.55 | 28582 |
| 1731346200 | 4.55 | -0.25 | -5.11 | 4.98 | 4.98 | 4.4 | 6870 |
| 1731087000 | 4.795 | -0.47 | -8.84 | 5.22 | 5.29 | 4.71 | 22762 |
| 1731000600 | 5.26 | -0.2 | -3.66 | 5.48 | 5.48 | 5.26 | 4913 |
| 1730914200 | 5.46 | -0.14 | -2.50 | 5.64 | 5.69 | 5.2 | 4608 |
| 1730827800 | 5.6 | -0.04 | -0.71 | 5.64 | 5.64 | 5.5599999 | 3334 |
| 1730741400 | 5.64 | 0.02 | 0.36 | 5.62 | 5.64 | 5.59 | 4396 |
| 1730482200 | 5.62 | 0.04 | 0.72 | 5.64 | 5.64 | 5.57 | 5330 |
| 1730395800 | 5.58 | -0.22 | -3.79 | 5.85 | 5.85 | 5.58 | 7250 |
| 1730309400 | 5.8 | -0.2 | -3.33 | 6 | 6 | 5.75 | 4665 |
| 1730223000 | 6 | 0.15 | 2.56 | 5.85 | 6.05 | 5.85 | 8149 |
| 1730136600 | 5.85 | -0.15 | -2.50 | 6 | 6.25 | 5.61 | 10127 |
| 1729873800 | 6 | 0.1 | 1.69 | 5.92 | 6 | 5.86 | 4555 |
| 1729787400 | 5.9 | 0.13 | 2.25 | 5.8 | 6 | 5.8 | 7938 |
| 1729701000 | 5.7699999 | -0.21 | -3.51 | 5.9 | 6 | 5.68 | 8472 |
| 1729614600 | 5.98 | -0.51 | -7.86 | 6.09 | 6.09 | 5.53 | 24119 |
| 1729528200 | 6.49 | 0 | 0.00 | 6.49 | 6.49 | 6.49 | 0 |
| 1729269000 | 6.49 | -0.31 | -4.56 | 6.8 | 6.8 | 6.3 | 18845 |
| 1729182600 | 6.8 | -1.2 | -15.00 | 7.5 | 7.6 | 6.75 | 42183 |
| 1729096200 | 8 | -0.05 | -0.62 | 8.2 | 8.2 | 7.9 | 6569 |
| 1729009800 | 8.05 | -0.55 | -6.40 | 8.52 | 8.84 | 7.8 | 5686 |
| 1728923400 | 8.6 | 0.4 | 4.88 | 8.7899999 | 8.89 | 8.4 | 9287 |
| 1728664200 | 8.2 | 1.2 | 17.14 | 6.9 | 8.77 | 6.5 | 15145 |
| 1728577800 | 7 | -0.96 | -12.06 | 7.94 | 7.94 | 6.88 | 28122 |
| 1728491400 | 7.96 | -0.52 | -6.13 | 8.28 | 8.5 | 7.61 | 13147 |
| 1728405000 | 8.48 | -1.02 | -10.74 | 9.5 | 9.5 | 8.48 | 7777 |
| 1728318600 | 9.5 | -0.98 | -9.35 | 10.14 | 10.28 | 9.14 | 13037 |
| 1728059400 | 10.48 | -0.52 | -4.73 | 10.9 | 10.9 | 10.2 | 5557 |
| 1727973000 | 11 | -0.46 | -4.01 | 11.48 | 11.6 | 10.96 | 7724 |
| 1727886600 | 11.46 | -0.04 | -0.35 | 11.42 | 11.6 | 11.42 | 2159 |
| 1727800200 | 11.5 | -0.1 | -0.86 | 11.6 | 11.68 | 11.5 | 1892 |
| 1727713800 | 11.6 | -0.36 | -3.01 | 11.76 | 11.96 | 11.3 | 5834 |
| 1727454600 | 11.96 | -0.2 | -1.64 | 12 | 12.1 | 11.8 | 2554 |
| 1727368200 | 12.16 | -0.06 | -0.49 | 12.2 | 12.32 | 12 | 10977 |
| 1727281800 | 12.22 | -0.08 | -0.65 | 12.3 | 12.4 | 12.12 | 2949 |
| 1727195400 | 12.3 | -0.1 | -0.81 | 12.5 | 12.5 | 12.2 | 3272 |
| 1727109000 | 12.4 | 0.1 | 0.81 | 12.36 | 12.5 | 12.34 | 776 |
| 1726849800 | 12.3 | 0.1 | 0.82 | 12.26 | 12.34 | 12.12 | 4261 |
| 1726763400 | 12.2 | 0.1 | 0.83 | 12.2 | 12.2 | 11.92 | 5389 |
| 1726677000 | 12.1 | 0.1 | 0.83 | 11.9 | 12.1 | 11.9 | 1227 |
| 1726590600 | 12 | 0.06 | 0.50 | 11.9 | 12.02 | 11.9 | 1208 |
| 1726504200 | 11.94 | 0.1 | 0.84 | 11.84 | 11.94 | 11.84 | 229 |
| 1726245000 | 11.84 | 0 | 0.00 | 11.94 | 11.94 | 11.8 | 3149 |
| 1726158600 | 11.84 | 0.08 | 0.68 | 11.82 | 11.96 | 11.82 | 1241 |
| 1726072200 | 11.76 | -0.14 | -1.18 | 11.8 | 11.98 | 11.74 | 1360 |
| 1725985800 | 11.9 | -0.1 | -0.83 | 12 | 12 | 11.9 | 390 |
| 1725899400 | 12 | -0.02 | -0.17 | 12.12 | 12.12 | 11.88 | 2425 |
| 1725640200 | 12.02 | 0.18 | 1.52 | 11.84 | 12.04 | 11.74 | 1830 |
| 1725553800 | 11.84 | 0.04 | 0.34 | 12 | 12 | 11.82 | 1586 |
| 1725467400 | 11.8 | -0.44 | -3.59 | 12.24 | 12.24 | 11.02 | 14450 |
| 1725381000 | 12.24 | -0.06 | -0.49 | 12.4 | 12.4 | 12.1 | 29546 |
| 1725294600 | 12.3 | -0.24 | -1.91 | 12.54 | 12.54 | 12.12 | 1934 |
| 1725035400 | 12.54 | 0.1 | 0.80 | 12.4 | 12.54 | 12.4 | 934 |
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
