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 | -0.23 | -2.13655364608 | 10.765 | 10.84 | 10.27 | 5777 | 10.5291878 | DE |
| 4 | 1.3030001 | 14.1139527092 | 9.2319999 | 10.84 | 9.18 | 3129 | 10.33177784 | DE |
| 12 | 2.763 | 35.5506948019 | 7.772 | 10.84 | 7.398 | 2619 | 9.14485852 | DE |
| 26 | 2.353 | 28.7582498167 | 8.182 | 10.84 | 7.25 | 2637 | 8.35624588 | DE |
| 52 | 3.843 | 57.4267782427 | 6.692 | 10.84 | 6.66 | 2440 | 8.0259395 | DE |
| 156 | 4.575 | 76.7617449664 | 5.96 | 10.84 | 5.512 | 2969 | 7.15812047 | DE |
| 260 | 4.575 | 76.7617449664 | 5.96 | 10.84 | 5.512 | 2969 | 7.15812047 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 10.505 | -0.07 | -0.66 | 10.515 | 10.595 | 10.475 | 1899 |
| 1743024420 | 10.574999 | -0.05 | -0.42 | 10.635 | 10.635 | 10.48 | 2736 |
| 1742938020 | 10.619999 | 0.23 | 2.21 | 10.39 | 10.63 | 10.365 | 12751 |
| 1742851620 | 10.39 | 0.01 | 0.10 | 10.539999 | 10.55 | 10.38 | 5076 |
| 1742592420 | 10.38 | -0.17 | -1.56 | 10.525 | 10.585 | 10.27 | 4293 |
| 1742506020 | 10.545 | -0.29 | -2.63 | 10.765 | 10.84 | 10.42 | 4029 |
| 1742419620 | 10.83 | 0.05 | 0.51 | 10.775 | 10.83 | 10.695 | 2441 |
| 1742333220 | 10.775 | 0.4 | 3.86 | 10.285 | 10.775 | 10.285 | 7544 |
| 1742246820 | 10.375 | 0.08 | 0.78 | 10.335 | 10.375 | 10.235 | 1675 |
| 1741987620 | 10.295 | 0.32 | 3.20 | 10.05 | 10.385 | 10.05 | 375 |
| 1741901220 | 9.976 | -0.25 | -2.48 | 10.199999 | 10.205 | 9.976 | 352 |
| 1741814820 | 10.23 | 0.15 | 1.49 | 10.08 | 10.24 | 9.996 | 2155 |
| 1741728420 | 10.08 | 0.14 | 1.41 | 9.972 | 10.135 | 9.888 | 1652 |
| 1741642020 | 9.94 | -0.12 | -1.19 | 10.14 | 10.145 | 9.754 | 1664 |
| 1741382820 | 10.06 | 0.14 | 1.43 | 9.954 | 10.14 | 9.878 | 2471 |
| 1741296420 | 9.9179999 | -0.07 | -0.66 | 9.972 | 10.17 | 9.9179999 | 905 |
| 1741210020 | 9.984 | 0.54 | 5.74 | 9.486 | 9.984 | 9.486 | 6491 |
| 1741123620 | 9.442 | -0.04 | -0.46 | 9.456 | 9.456 | 9.192 | 777 |
| 1741037220 | 9.486 | 0.21 | 2.24 | 9.404 | 9.56 | 9.2959999 | 1395 |
| 1740778020 | 9.278 | -0.07 | -0.77 | 9.2479999 | 9.378 | 9.18 | 93 |
| 1740691620 | 9.35 | 0.1 | 1.08 | 9.2319999 | 9.376 | 9.218 | 3703 |
| 1740605220 | 9.25 | 0.16 | 1.80 | 9.1359999 | 9.26 | 9.1 | 3978 |
| 1740518820 | 9.086 | 0.13 | 1.47 | 8.988 | 9.24 | 8.988 | 4527 |
| 1740432420 | 8.954 | 0.09 | 1.04 | 8.978 | 9.044 | 8.898 | 2063 |
| 1740173220 | 8.862 | -0.07 | -0.78 | 8.956 | 9.0079999 | 8.862 | 4280 |
| 1740086820 | 8.932 | -0.03 | -0.29 | 9.0459999 | 9.0459999 | 8.852 | 1212 |
| 1740000420 | 8.958 | -0.1 | -1.13 | 9.004 | 9.114 | 8.944 | 511 |
| 1739914020 | 9.06 | 0.14 | 1.55 | 8.942 | 9.09 | 8.942 | 1115 |
| 1739827620 | 8.922 | 0.05 | 0.56 | 8.864 | 8.98 | 8.7959999 | 786 |
| 1739568420 | 8.872 | 0.17 | 1.95 | 8.7739999 | 8.872 | 8.7739999 | 198 |
| 1739482020 | 8.702 | -0.13 | -1.52 | 8.7799999 | 8.848 | 8.702 | 2230 |
| 1739395620 | 8.836 | 0.33 | 3.88 | 8.5299999 | 8.836 | 8.526 | 1110 |
| 1739309220 | 8.506 | 0.14 | 1.72 | 8.3539999 | 8.506 | 8.284 | 536 |
| 1739222820 | 8.362 | -0.07 | -0.83 | 8.446 | 8.446 | 8.286 | 587 |
| 1738963620 | 8.432 | 0.03 | 0.33 | 8.376 | 8.4499999 | 8.34 | 576 |
| 1738877220 | 8.404 | 0.19 | 2.36 | 8.2319999 | 8.468 | 8.2319999 | 1681 |
| 1738790820 | 8.21 | -0 | -0.02 | 8.228 | 8.228 | 8.112 | 2060 |
| 1738704420 | 8.212 | 0.08 | 1.01 | 8.19 | 8.212 | 8.108 | 1005 |
| 1738618020 | 8.13 | -0.11 | -1.29 | 8.032 | 8.218 | 8.022 | 6134 |
| 1738358820 | 8.236 | -0.07 | -0.79 | 8.286 | 8.35 | 8.222 | 4734 |
| 1738272420 | 8.302 | -0.14 | -1.70 | 8.472 | 8.472 | 8.262 | 7052 |
| 1738186020 | 8.446 | 0.19 | 2.30 | 8.334 | 8.446 | 8.294 | 141 |
| 1738099620 | 8.256 | -0.03 | -0.31 | 8.2739999 | 8.2739999 | 8.1519999 | 401 |
| 1738013220 | 8.282 | 0.09 | 1.07 | 8.112 | 8.2899999 | 8.1039999 | 8374 |
| 1737754020 | 8.194 | -0.06 | -0.68 | 8.204 | 8.336 | 8.1359999 | 1162 |
| 1737667620 | 8.25 | -0.24 | -2.78 | 8.4499999 | 8.4499999 | 8.126 | 3918 |
| 1737581220 | 8.486 | 0.09 | 1.05 | 8.2639999 | 8.486 | 8.2639999 | 642 |
| 1737494820 | 8.398 | 0.02 | 0.29 | 8.356 | 8.416 | 8.282 | 2107 |
| 1737408420 | 8.374 | 0.21 | 2.57 | 8.272 | 8.374 | 8.25 | 1668 |
| 1737149220 | 8.164 | -0.09 | -1.07 | 8.192 | 8.256 | 8.16 | 1308 |
| 1737062820 | 8.252 | -0.15 | -1.76 | 8.486 | 8.582 | 8.188 | 457 |
| 1736976420 | 8.4 | -0.02 | -0.28 | 8.348 | 8.4 | 8.286 | 191 |
| 1736890020 | 8.424 | 0.17 | 2.08 | 8.2159999 | 8.424 | 8.21 | 3805 |
| 1736803620 | 8.252 | 0.18 | 2.20 | 8.012 | 8.252 | 7.99 | 3637 |
| 1736544420 | 8.074 | 0.1 | 1.25 | 8.074 | 8.176 | 7.996 | 5955 |
| 1736458020 | 7.974 | 0.15 | 1.94 | 7.81 | 8.114 | 7.806 | 4589 |
| 1736371620 | 7.822 | 0.13 | 1.64 | 7.772 | 7.822 | 7.728 | 5110 |
| 1736285220 | 7.696 | 0 | 0.03 | 7.624 | 7.718 | 7.622 | 89 |
| 1736198820 | 7.694 | 0.13 | 1.77 | 7.63 | 7.73 | 7.53 | 2802 |
| 1735939620 | 7.56 | 0.01 | 0.13 | 7.586 | 7.586 | 7.55 | 925 |
| 1735853220 | 7.55 | -0.01 | -0.16 | 7.772 | 7.778 | 7.398 | 912 |
| 1735594020 | 7.562 | 0.07 | 0.96 | 7.44 | 7.562 | 7.44 | 2029 |
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
