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 | -0.2 | -2.05338809035 | 9.74 | 9.78 | 9.5 | 1004 | 9.60628811 | DE |
| 4 | -0.34 | -3.44129554656 | 9.88 | 10 | 9.5 | 1066 | 9.79738942 | DE |
| 12 | -0.66 | -6.47058823529 | 10.2 | 10.45 | 9.5 | 1542 | 9.9532872 | DE |
| 26 | -2.41 | -20.1673640167 | 11.95 | 11.95 | 9.5 | 3803 | 10.43731943 | DE |
| 52 | -3.86 | -28.8059701493 | 13.4 | 13.45 | 9.12 | 7847 | 10.78420734 | DE |
| 156 | -3.28 | -25.5850234009 | 12.82 | 16.8 | 9.12 | 6754 | 12.73203301 | DE |
| 260 | -1.68 | -14.9732620321 | 11.22 | 16.8 | 8.2 | 14676 | 12.6343989 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 9.5399999 | 0.02 | 0.21 | 9.52 | 9.5399999 | 9.5 | 12622 |
| 1732815000 | 9.52 | -0.12 | -1.24 | 9.64 | 9.64 | 9.52 | 1682 |
| 1732728600 | 9.64 | 0 | 0.00 | 9.66 | 9.66 | 9.64 | 90 |
| 1732642200 | 9.64 | 0 | 0.00 | 9.7 | 9.74 | 9.64 | 758 |
| 1732555800 | 9.64 | -0.08 | -0.82 | 9.7 | 9.78 | 9.56 | 2081 |
| 1732296600 | 9.72 | -0.02 | -0.21 | 9.74 | 9.76 | 9.68 | 408 |
| 1732210200 | 9.74 | -0.04 | -0.41 | 9.78 | 9.8 | 9.74 | 335 |
| 1732123800 | 9.78 | -0.02 | -0.20 | 9.82 | 9.84 | 9.76 | 408 |
| 1732037400 | 9.8 | -0.06 | -0.61 | 9.88 | 9.88 | 9.8 | 759 |
| 1731951000 | 9.86 | -0.02 | -0.20 | 9.9 | 9.9 | 9.84 | 2790 |
| 1731691800 | 9.88 | -0.04 | -0.40 | 9.92 | 9.94 | 9.88 | 457 |
| 1731605400 | 9.92 | -0.04 | -0.40 | 10 | 10 | 9.9 | 2080 |
| 1731519000 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1731432600 | 9.96 | 0.06 | 0.61 | 9.9 | 9.98 | 9.88 | 1436 |
| 1731346200 | 9.9 | 0.04 | 0.41 | 9.86 | 9.98 | 9.86 | 310 |
| 1731087000 | 9.86 | -0.02 | -0.20 | 9.9 | 9.92 | 9.86 | 1690 |
| 1731000600 | 9.88 | -0.02 | -0.20 | 9.9 | 9.92 | 9.88 | 333 |
| 1730914200 | 9.9 | 0.04 | 0.41 | 9.88 | 9.9 | 9.86 | 453 |
| 1730827800 | 9.86 | 0.08 | 0.82 | 9.74 | 9.88 | 9.72 | 1516 |
| 1730741400 | 9.78 | -0.1 | -1.01 | 9.7 | 9.86 | 9.6 | 2446 |
| 1730482200 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.84 | 224 |
| 1730395800 | 9.88 | 0.16 | 1.65 | 9.7 | 9.88 | 9.64 | 2772 |
| 1730309400 | 9.72 | -0.1 | -1.02 | 9.84 | 9.9 | 9.6199999 | 1289 |
| 1730223000 | 9.82 | 0.2 | 2.08 | 9.64 | 9.88 | 9.64 | 1640 |
| 1730136600 | 9.6199999 | 0 | 0.00 | 9.64 | 9.66 | 9.56 | 1923 |
| 1729873800 | 9.6199999 | -0.1 | -1.03 | 9.7 | 9.76 | 9.6 | 1127 |
| 1729787400 | 9.72 | -0.1 | -1.02 | 9.8 | 9.82 | 9.64 | 3152 |
| 1729701000 | 9.82 | 0 | 0.00 | 9.82 | 9.84 | 9.78 | 2385 |
| 1729614600 | 9.82 | 0.16 | 1.66 | 9.7 | 9.82 | 9.7 | 1662 |
| 1729528200 | 9.66 | -0.04 | -0.41 | 9.7 | 9.82 | 9.66 | 1764 |
| 1729269000 | 9.7 | -0.14 | -1.42 | 9.84 | 9.88 | 9.7 | 2991 |
| 1729182600 | 9.84 | 0.1 | 1.03 | 9.74 | 9.86 | 9.74 | 1381 |
| 1729096200 | 9.74 | 0.08 | 0.83 | 9.66 | 9.74 | 9.58 | 2574 |
| 1729009800 | 9.66 | -0.2 | -2.03 | 9.8 | 9.8 | 9.56 | 4229 |
| 1728923400 | 9.86 | -0.12 | -1.20 | 9.98 | 9.98 | 9.8 | 781 |
| 1728664200 | 9.98 | -0.12 | -1.19 | 10.1 | 10.1 | 9.92 | 1171 |
| 1728577800 | 10.1 | 0 | 0.00 | 10 | 10.1 | 10 | 966 |
| 1728491400 | 10.1 | 0.05 | 0.50 | 10.05 | 10.1 | 10 | 1629 |
| 1728405000 | 10.05 | 0.05 | 0.50 | 10 | 10.05 | 9.98 | 2035 |
| 1728318600 | 10 | 0.02 | 0.20 | 10 | 10.05 | 10 | 4419 |
| 1728059400 | 9.98 | 0 | 0.00 | 10 | 10 | 9.98 | 1585 |
| 1727973000 | 9.98 | -0.12 | -1.19 | 10.1 | 10.15 | 9.92 | 3264 |
| 1727886600 | 10.1 | -0.05 | -0.49 | 10.15 | 10.15 | 10 | 2782 |
| 1727800200 | 10.15 | -0.15 | -1.46 | 9.98 | 10.15 | 9.96 | 1220 |
| 1727713800 | 10.3 | 0 | 0.00 | 10.3 | 10.35 | 10.3 | 208 |
| 1727454600 | 10.3 | 0 | 0.00 | 10.35 | 10.35 | 10.3 | 1354 |
| 1727368200 | 10.3 | -0.05 | -0.48 | 10.4 | 10.4 | 10.3 | 1871 |
| 1727281800 | 10.35 | -0.05 | -0.48 | 10.45 | 10.45 | 10.3 | 3831 |
| 1727195400 | 10.4 | 0.05 | 0.48 | 10.35 | 10.45 | 10.35 | 1741 |
| 1727109000 | 10.35 | 0.05 | 0.49 | 10.3 | 10.35 | 10.3 | 311 |
| 1726849800 | 10.3 | 0 | 0.00 | 10.3 | 10.35 | 10.25 | 1906 |
| 1726763400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.25 | 4521 |
| 1726677000 | 10.3 | 0.05 | 0.49 | 10.2 | 10.3 | 10.2 | 1503 |
| 1726590600 | 10.25 | -0.05 | -0.49 | 10.3 | 10.3 | 10.25 | 1036 |
| 1726504200 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.2 | 712 |
| 1726245000 | 10.3 | 0 | 0.00 | 10.3 | 10.35 | 10.3 | 1006 |
| 1726158600 | 10.3 | 0.1 | 0.98 | 10.2 | 10.35 | 10.2 | 1277 |
| 1726072200 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 17 |
| 1725985800 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 153 |
| 1725899400 | 10.2 | 0.05 | 0.49 | 10.15 | 10.2 | 10.15 | 416 |
| 1725640200 | 10.15 | -0.05 | -0.49 | 10.2 | 10.25 | 10.15 | 108 |
| 1725553800 | 10.2 | 0 | 0.00 | 10.15 | 10.2 | 10.15 | 177 |
| 1725467400 | 10.2 | -0.05 | -0.49 | 10.2 | 10.2 | 10 | 4572 |
| 1725381000 | 10.25 | -0.05 | -0.49 | 10.25 | 10.25 | 10.25 | 128 |
| 1725294600 | 10.3 | 0.1 | 0.98 | 10.2 | 10.3 | 10.2 | 147 |
| 1725035400 | 10.2 | 0.1 | 0.99 | 10.1 | 10.2 | 9.94 | 2922 |
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
