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 | -4.2 | -15.8311345646 | 26.53 | 27.41 | 21.6 | 4611 | 24.67808388 | DE |
| 4 | -5.66 | -20.2215076813 | 27.99 | 28.92 | 21.6 | 5274 | 25.7206698 | DE |
| 12 | -19.36 | -46.437994723 | 41.69 | 42.39 | 21.6 | 6776 | 29.84967109 | DE |
| 26 | -31.87 | -58.8007380074 | 54.2 | 83.98 | 21.6 | 9770 | 47.15034505 | DE |
| 52 | -53.45 | -70.5331221958 | 75.78 | 83.98 | 21.6 | 9347 | 51.98501347 | DE |
| 156 | 9.905 | 79.7183098592 | 12.425 | 91.86 | 8.388 | 9665 | 53.42150928 | DE |
| 260 | 9.905 | 79.7183098592 | 12.425 | 91.86 | 8.388 | 9665 | 53.42150928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743452820 | 22.42 | -1.05 | -4.47 | 23.48 | 23.7 | 21.6 | 4755 |
| 1743197220 | 23.47 | -0.63 | -2.61 | 24.24 | 24.48 | 23.25 | 6458 |
| 1743110820 | 24.1 | -0.56 | -2.27 | 24.51 | 25.14 | 24.1 | 2415 |
| 1743024420 | 24.66 | -1.42 | -5.44 | 25.64 | 26.18 | 24.03 | 8883 |
| 1742938020 | 26.08 | -0.93 | -3.44 | 27.27 | 27.29 | 25.8 | 3229 |
| 1742851620 | 27.01 | 0.12 | 0.45 | 26.53 | 27.41 | 26.33 | 2072 |
| 1742592420 | 26.89 | 0.53 | 2.01 | 26.43 | 26.89 | 25.61 | 1256 |
| 1742506020 | 26.36 | -1.07 | -3.90 | 27.51 | 28.3 | 26.24 | 3528 |
| 1742419620 | 27.43 | 0.59 | 2.20 | 26.85 | 27.74 | 26.73 | 2652 |
| 1742333220 | 26.84 | -0.66 | -2.40 | 27.5 | 27.53 | 26.18 | 3750 |
| 1742246820 | 27.5 | -0.76 | -2.69 | 28.6 | 28.92 | 27.27 | 2594 |
| 1741987620 | 28.26 | 0.98 | 3.59 | 27.5 | 28.84 | 27.41 | 2584 |
| 1741901220 | 27.28 | 0.32 | 1.19 | 27.08 | 28.2 | 26.5 | 5752 |
| 1741814820 | 26.96 | 2.91 | 12.10 | 24.47 | 27.55 | 24.22 | 7403 |
| 1741728420 | 24.05 | -1.78 | -6.89 | 25.51 | 26.15 | 22.72 | 8077 |
| 1741642020 | 25.83 | -1.03 | -3.83 | 26.53 | 27.6 | 25.67 | 5810 |
| 1741382820 | 26.86 | 0.07 | 0.26 | 27.1 | 27.11 | 25.91 | 4151 |
| 1741296420 | 26.79 | 1.07 | 4.16 | 26.11 | 28.12 | 25.23 | 6232 |
| 1741210020 | 25.72 | -0.68 | -2.58 | 27.08 | 27.08 | 25.13 | 4284 |
| 1741123620 | 26.4 | 1.91 | 7.80 | 24.8 | 26.4 | 23.25 | 7171 |
| 1741037220 | 24.49 | -3.26 | -11.75 | 27.99 | 28.03 | 24.28 | 17178 |
| 1740778020 | 27.75 | -0.03 | -0.11 | 27.37 | 28.02 | 27.11 | 4839 |
| 1740691620 | 27.78 | 1.68 | 6.44 | 27 | 28.32 | 26.62 | 4674 |
| 1740605220 | 26.1 | -1.21 | -4.43 | 26.93 | 27.66 | 26.01 | 18899 |
| 1740518820 | 27.31 | -0.52 | -1.87 | 28.28 | 28.47 | 26.23 | 7148 |
| 1740432420 | 27.83 | -4.97 | -15.15 | 33.39 | 34.19 | 27.83 | 23143 |
| 1740173220 | 32.799999 | 3 | 10.07 | 30.72 | 34.82 | 30.13 | 8370 |
| 1740086820 | 29.8 | -1.16 | -3.75 | 30.66 | 31.97 | 29.76 | 3824 |
| 1740000420 | 30.96 | 2.76 | 9.79 | 27.85 | 32.909999 | 27.81 | 13398 |
| 1739914020 | 28.2 | -0.31 | -1.09 | 29.06 | 29.58 | 28.17 | 5851 |
| 1739827620 | 28.51 | -0.65 | -2.23 | 29.07 | 29.09 | 28.5 | 1766 |
| 1739568420 | 29.16 | 0.96 | 3.40 | 28.35 | 29.26 | 27.88 | 5291 |
| 1739482020 | 28.2 | 0 | 0.00 | 28.61 | 28.84 | 27.6 | 10660 |
| 1739395620 | 28.2 | -0.3 | -1.05 | 29.18 | 29.18 | 28.04 | 7347 |
| 1739309220 | 28.5 | -0.75 | -2.56 | 28.82 | 29.82 | 28.11 | 12504 |
| 1739222820 | 29.25 | -2 | -6.40 | 31.73 | 32.14 | 29.07 | 7800 |
| 1738963620 | 31.25 | 1.04 | 3.44 | 30.64 | 31.78 | 29.98 | 6284 |
| 1738877220 | 30.21 | -1.8 | -5.62 | 29.59 | 31.85 | 28.91 | 11999 |
| 1738790820 | 32.009999 | 0.51 | 1.62 | 31.61 | 32.34 | 31.15 | 5162 |
| 1738704420 | 31.5 | 0.86 | 2.81 | 30.41 | 32 | 29.88 | 4036 |
| 1738618020 | 30.64 | -0.81 | -2.58 | 31.7 | 31.87 | 30.01 | 6285 |
| 1738358820 | 31.45 | -1.13 | -3.47 | 32.439999 | 33.57 | 31.2 | 4729 |
| 1738272420 | 32.58 | 0.3 | 0.93 | 31.87 | 32.71 | 31.87 | 1144 |
| 1738186020 | 32.28 | -0.97 | -2.92 | 33.119999 | 33.64 | 32.06 | 1811 |
| 1738099620 | 33.25 | 1.85 | 5.89 | 32.21 | 33.25 | 31.62 | 1999 |
| 1738013220 | 31.4 | -1.73 | -5.22 | 32.909999 | 33.53 | 31.4 | 4750 |
| 1737754020 | 33.13 | -0.34 | -1.02 | 33.35 | 34.39 | 32.259999 | 10820 |
| 1737667620 | 33.47 | 0.75 | 2.29 | 33.13 | 33.71 | 31.26 | 3720 |
| 1737581220 | 32.72 | 1.32 | 4.20 | 32.06 | 33.84 | 31.4 | 5402 |
| 1737494820 | 31.4 | -0.6 | -1.88 | 31.56 | 32.479999 | 29.43 | 7607 |
| 1737408420 | 32 | 0 | 0.00 | 32.1 | 32.1 | 30.94 | 5297 |
| 1737149220 | 32 | 0.35 | 1.11 | 31.56 | 33.18 | 31.41 | 11893 |
| 1737062820 | 31.65 | -2.2 | -6.50 | 34.06 | 34.38 | 31.62 | 11617 |
| 1736976420 | 33.85 | 0.89 | 2.70 | 33.49 | 33.86 | 32.34 | 7546 |
| 1736890020 | 32.96 | -5.11 | -13.42 | 36.01 | 37.5 | 32.39 | 20072 |
| 1736803620 | 38.07 | -0.57 | -1.48 | 38.19 | 38.799999 | 36.2 | 6334 |
| 1736544420 | 38.64 | -1.52 | -3.78 | 40.479999 | 40.49 | 37.51 | 5332 |
| 1736458020 | 40.159999 | 0.82 | 2.08 | 39.93 | 40.159999 | 39.51 | 3269 |
| 1736371620 | 39.34 | -0.73 | -1.82 | 40.08 | 40.85 | 39.34 | 3066 |
| 1736285220 | 40.07 | -0.89 | -2.17 | 41.42 | 41.81 | 39.43 | 7090 |
| 1736198820 | 40.96 | -0.68 | -1.63 | 41.69 | 42.39 | 40.549999 | 8330 |
| 1735939620 | 41.64 | 1.63 | 4.07 | 40.799999 | 41.65 | 40.01 | 4566 |
| 1735853220 | 40.01 | 1.17 | 3.01 | 39.01 | 40.52 | 39.01 | 4060 |
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
