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 | -1.020001 | -4.83412796209 | 21.1 | 21.14 | 19.03 | 229 | 19.74946668 | DE |
| 4 | 0.079999 | 0.399995 | 20 | 22 | 17.899999 | 507 | 19.72973665 | DE |
| 12 | 4.079999 | 25.49999375 | 16 | 22 | 16 | 598 | 18.8836261 | DE |
| 26 | 5.559999 | 38.2920041322 | 14.52 | 22 | 12.6 | 652 | 16.97571102 | DE |
| 52 | 9.509999 | 89.9716083254 | 10.57 | 22 | 8.875 | 931 | 13.87802844 | DE |
| 156 | 9.429999 | 88.5445915493 | 10.65 | 22 | 8.425 | 910 | 13.0937494 | DE |
| 260 | 9.429999 | 88.5445915493 | 10.65 | 22 | 8.425 | 910 | 13.0937494 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 20.3 | 0.38 | 1.91 | 20.12 | 20.32 | 20.12 | 211 |
| 1732829220 | 19.92 | -0.07 | -0.35 | 19.93 | 20.1 | 19.64 | 63 |
| 1732742820 | 19.989999 | 0.85 | 4.44 | 19.64 | 19.989999 | 19.36 | 118 |
| 1732656420 | 19.14 | -0.63 | -3.19 | 19.05 | 19.14 | 19.03 | 271 |
| 1732570020 | 19.77 | -1.71 | -7.96 | 21.1 | 21.14 | 19.77 | 481 |
| 1732310820 | 21.48 | 0.22 | 1.03 | 21.62 | 22 | 21.2 | 532 |
| 1732224420 | 21.26 | 1.2 | 5.98 | 20.399999 | 21.26 | 20.399999 | 1549 |
| 1732138020 | 20.059999 | 0.22 | 1.11 | 20.059999 | 20.059999 | 20.059999 | 125 |
| 1732051620 | 19.84 | 0.45 | 2.32 | 19.67 | 19.84 | 19.3 | 387 |
| 1731965220 | 19.39 | 0.52 | 2.76 | 18.63 | 19.54 | 18.63 | 490 |
| 1731705960 | 18.87 | 0.03 | 0.16 | 18.87 | 18.87 | 18.86 | 717 |
| 1731619560 | 18.84 | -0.16 | -0.84 | 17.899999 | 18.84 | 17.899999 | 786 |
| 1731533160 | 19 | 0.25 | 1.33 | 18.82 | 19 | 18.82 | 170 |
| 1731446820 | 18.75 | -0.03 | -0.16 | 18.71 | 18.75 | 18.7 | 408 |
| 1731360420 | 18.78 | -1.18 | -5.91 | 20 | 20 | 18.6 | 1642 |
| 1731101220 | 19.96 | -0.44 | -2.16 | 20.28 | 20.559999 | 19.96 | 293 |
| 1731014760 | 20.399999 | 1.54 | 8.17 | 18.97 | 20.399999 | 18.97 | 683 |
| 1730928360 | 18.86 | -0.57 | -2.93 | 18.94 | 19 | 18.86 | 98 |
| 1730841960 | 19.43 | -0.17 | -0.87 | 19.34 | 19.51 | 19.3 | 809 |
| 1730755560 | 19.6 | -0.22 | -1.11 | 20 | 20 | 19.6 | 309 |
| 1730496360 | 19.82 | 0.59 | 3.07 | 20.04 | 20.04 | 19.8 | 85 |
| 1730409960 | 19.23 | -0.26 | -1.33 | 19.23 | 19.23 | 19.23 | 100 |
| 1730323560 | 19.489999 | -0.31 | -1.57 | 20.079999 | 20.1 | 19.489999 | 1711 |
| 1730237160 | 19.8 | -0.11 | -0.55 | 19.8 | 19.8 | 19.8 | 500 |
| 1730150760 | 19.91 | 0.12 | 0.61 | 19.8 | 19.91 | 19.8 | 2686 |
| 1729888020 | 19.79 | -0.89 | -4.30 | 20.739999 | 20.739999 | 19.79 | 775 |
| 1729801560 | 20.68 | 0 | 0.00 | 20.68 | 20.68 | 20.68 | 0 |
| 1729715160 | 20.68 | 0.02 | 0.10 | 21.079999 | 21.079999 | 20.6 | 355 |
| 1729628760 | 20.66 | -0.56 | -2.64 | 20.36 | 20.66 | 20.16 | 1450 |
| 1729542360 | 21.22 | 0.56 | 2.71 | 20.34 | 21.22 | 20.34 | 655 |
| 1729283160 | 20.66 | 0.67 | 3.35 | 20.18 | 20.66 | 19.95 | 376 |
| 1729196760 | 19.989999 | 0 | 0.00 | 19.989999 | 19.989999 | 19.989999 | 0 |
| 1729110360 | 19.989999 | 0.37 | 1.89 | 19.69 | 20 | 19.69 | 111 |
| 1729023960 | 19.62 | 0.45 | 2.35 | 19.489999 | 19.62 | 19.19 | 356 |
| 1728937620 | 19.17 | -0.56 | -2.84 | 19.17 | 19.17 | 19.17 | 50 |
| 1728678360 | 19.73 | 0.63 | 3.30 | 19.19 | 19.73 | 19.149999 | 1208 |
| 1728591960 | 19.1 | 1.52 | 8.65 | 18.899999 | 19.26 | 18.899999 | 385 |
| 1728505560 | 17.579999 | 0.07 | 0.40 | 17.579999 | 17.579999 | 17.579999 | 25 |
| 1728419160 | 17.51 | 0.07 | 0.40 | 17.51 | 17.51 | 17.51 | 280 |
| 1728332760 | 17.44 | 0.39 | 2.29 | 17.5 | 17.5 | 17.44 | 176 |
| 1728073620 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1727987220 | 17.05 | -0.22 | -1.27 | 17.3 | 17.3 | 16.95 | 660 |
| 1727900820 | 17.27 | 0.12 | 0.70 | 17.28 | 17.28 | 17.27 | 1000 |
| 1727814420 | 17.149999 | 0.17 | 1.00 | 17.36 | 17.51 | 17.149999 | 303 |
| 1727728020 | 16.98 | -0.56 | -3.19 | 17.05 | 17.05 | 16.88 | 1485 |
| 1727468760 | 17.54 | -0.61 | -3.36 | 18.04 | 18.04 | 17.54 | 1672 |
| 1727382360 | 18.149999 | 0.32 | 1.79 | 18.09 | 18.149999 | 18.09 | 456 |
| 1727295960 | 17.829999 | -0.07 | -0.39 | 17.82 | 18.11 | 17.64 | 2410 |
| 1727209560 | 17.899999 | 0.87 | 5.11 | 17.059999 | 17.899999 | 17.059999 | 257 |
| 1727123160 | 17.03 | 0.54 | 3.27 | 16.809999 | 17.03 | 16.809999 | 210 |
| 1726864020 | 16.489999 | -0.49 | -2.89 | 16.61 | 16.61 | 16.489999 | 574 |
| 1726777560 | 16.98 | -0.37 | -2.13 | 17.26 | 17.26 | 16.98 | 245 |
| 1726691220 | 17.35 | 0.31 | 1.82 | 17.19 | 17.44 | 17.05 | 1916 |
| 1726604760 | 17.04 | -0.09 | -0.53 | 17.04 | 17.04 | 17.04 | 1 |
| 1726518420 | 17.13 | -0.13 | -0.75 | 17.22 | 17.22 | 16.71 | 346 |
| 1726259160 | 17.26 | 0.28 | 1.65 | 17.27 | 17.27 | 17.26 | 150 |
| 1726172760 | 16.98 | 0.42 | 2.54 | 16.57 | 16.98 | 16.57 | 300 |
| 1726086360 | 16.559999 | 0.51 | 3.18 | 16.809999 | 16.809999 | 16.559999 | 235 |
| 1725999960 | 16.05 | -0.06 | -0.37 | 16.05 | 16.05 | 16.05 | 280 |
| 1725913620 | 16.11 | -0.54 | -3.24 | 16 | 16.11 | 16 | 150 |
| 1725654360 | 16.649999 | 0.39 | 2.40 | 16.649999 | 16.649999 | 16.649999 | 1 |
| 1725567960 | 16.26 | -0.09 | -0.55 | 16.23 | 16.27 | 16 | 2264 |
| 1725481560 | 16.35 | -0.15 | -0.91 | 16.57 | 16.57 | 16.26 | 3825 |
| 1725395160 | 16.5 | -1.02 | -5.82 | 17.26 | 17.26 | 16.5 | 666 |
| 1725308760 | 17.52 | -0.03 | -0.17 | 17.52 | 17.52 | 17.27 | 468 |
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
