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 | -0.285 | -1.57371617891 | 18.11 | 18.27 | 17.695 | 266 | 17.96130271 | DE |
| 4 | 0.88 | 5.19327235173 | 16.945 | 18.27 | 16.8 | 612 | 17.52555924 | DE |
| 12 | 3.845 | 27.5035765379 | 13.98 | 18.27 | 13.98 | 820 | 16.48451819 | DE |
| 26 | 2.54 | 16.6175989532 | 15.285 | 18.27 | 13.665 | 870 | 15.63853361 | DE |
| 52 | 3.905 | 28.0531609195 | 13.92 | 18.27 | 13.41 | 753 | 15.14971774 | DE |
| 156 | 5.67 | 46.6474701769 | 12.155 | 18.27 | 10.72 | 741 | 14.0546323 | DE |
| 260 | 5.67 | 46.6474701769 | 12.155 | 18.27 | 10.72 | 741 | 14.0546323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 18.125 | 0 | 0.00 | 18.125 | 18.125 | 18.125 | 0 |
| 1742938020 | 18.125 | 0.14 | 0.78 | 18 | 18.27 | 18 | 184 |
| 1742851620 | 17.985 | 0.04 | 0.22 | 18 | 18.059999 | 17.954999 | 536 |
| 1742592420 | 17.945 | 0.17 | 0.96 | 17.94 | 17.945 | 17.94 | 124 |
| 1742506020 | 17.774999 | -0.31 | -1.69 | 18.11 | 18.11 | 17.695 | 219 |
| 1742419620 | 18.079999 | 0.31 | 1.74 | 17.94 | 18.265 | 17.829999 | 1186 |
| 1742333220 | 17.77 | 0.27 | 1.54 | 17.89 | 17.91 | 17.77 | 2148 |
| 1742246820 | 17.5 | 0.42 | 2.46 | 17.19 | 17.55 | 17.19 | 608 |
| 1741987620 | 17.079999 | 0.16 | 0.98 | 16.8 | 17.079999 | 16.8 | 126 |
| 1741901220 | 16.915 | -0.08 | -0.47 | 16.8 | 16.915 | 16.8 | 3 |
| 1741814820 | 16.995 | -0.12 | -0.67 | 16.829999 | 16.995 | 16.829999 | 4 |
| 1741728420 | 17.11 | 0 | 0.00 | 17.11 | 17.11 | 17.11 | 0 |
| 1741642020 | 17.11 | -0.2 | -1.16 | 17.454999 | 17.454999 | 16.91 | 268 |
| 1741382820 | 17.309999 | -0.14 | -0.77 | 17.44 | 17.44 | 17.309999 | 802 |
| 1741296420 | 17.445 | 0 | 0.03 | 17.415 | 17.665 | 17.375 | 2239 |
| 1741210020 | 17.44 | 0.61 | 3.62 | 17.309999 | 17.454999 | 17.28 | 105 |
| 1741123620 | 16.829999 | -0.54 | -3.08 | 16.829999 | 16.829999 | 16.829999 | 4 |
| 1741037220 | 17.364999 | 0.33 | 1.97 | 17.315 | 17.364999 | 17.155 | 354 |
| 1740778020 | 17.03 | -0.08 | -0.44 | 17.055 | 17.12 | 17.03 | 2000 |
| 1740691620 | 17.105 | 0.12 | 0.68 | 16.945 | 17.12 | 16.945 | 109 |
| 1740605220 | 16.989999 | 0.03 | 0.18 | 17.09 | 17.1 | 16.989999 | 525 |
| 1740518820 | 16.96 | 0.43 | 2.60 | 16.864999 | 16.97 | 16.835 | 722 |
| 1740432420 | 16.53 | 0.07 | 0.39 | 16.6 | 16.6 | 16.36 | 4772 |
| 1740173220 | 16.465 | -0.05 | -0.30 | 16.605 | 16.605 | 16.445 | 331 |
| 1740086820 | 16.515 | -0.44 | -2.57 | 16.66 | 16.66 | 16.515 | 33 |
| 1740000420 | 16.95 | 0.04 | 0.27 | 16.95 | 16.95 | 16.95 | 1 |
| 1739914020 | 16.905 | 0.26 | 1.56 | 16.905 | 16.905 | 16.905 | 71 |
| 1739827620 | 16.645 | -0.03 | -0.15 | 16.735 | 16.845 | 16.645 | 566 |
| 1739568420 | 16.67 | -0.32 | -1.88 | 16.78 | 16.809999 | 16.635 | 357 |
| 1739482020 | 16.989999 | 0 | 0.00 | 16.989999 | 16.989999 | 16.989999 | 0 |
| 1739395620 | 16.989999 | -0.07 | -0.41 | 17.05 | 17.125 | 16.82 | 1246 |
| 1739309220 | 17.059999 | 0.24 | 1.46 | 16.905 | 17.059999 | 16.465 | 3347 |
| 1739222820 | 16.815 | 0.44 | 2.66 | 16.54 | 16.815 | 16.54 | 604 |
| 1738963620 | 16.379999 | 0.09 | 0.58 | 16.379999 | 16.379999 | 16.379999 | 1000 |
| 1738877220 | 16.285 | 0.43 | 2.71 | 16.024999 | 16.285 | 15.95 | 366 |
| 1738790820 | 15.855 | 0.12 | 0.73 | 15.81 | 15.855 | 15.81 | 225 |
| 1738704420 | 15.74 | -0.08 | -0.51 | 15.66 | 15.75 | 15.66 | 1810 |
| 1738618020 | 15.82 | -0.09 | -0.53 | 15.46 | 15.82 | 15.46 | 132 |
| 1738358820 | 15.905 | 0.02 | 0.16 | 15.915 | 16 | 15.905 | 538 |
| 1738272420 | 15.88 | 0.03 | 0.16 | 15.93 | 15.93 | 15.845 | 507 |
| 1738186020 | 15.855 | 0.04 | 0.22 | 15.98 | 16.004999 | 15.78 | 919 |
| 1738099620 | 15.82 | -0.72 | -4.35 | 16.059999 | 16.059999 | 15.78 | 509 |
| 1738013220 | 16.54 | 0.02 | 0.09 | 16.329999 | 16.54 | 16.21 | 2637 |
| 1737754020 | 16.524999 | 1.12 | 7.31 | 15.7 | 16.54 | 15.7 | 3787 |
| 1737667620 | 15.4 | 0.12 | 0.75 | 15.12 | 15.405 | 15.115 | 3124 |
| 1737581220 | 15.285 | 0 | 0.00 | 15.285 | 15.285 | 15.285 | 0 |
| 1737494820 | 15.285 | -0.11 | -0.71 | 15.29 | 15.29 | 15.285 | 132 |
| 1737408420 | 15.395 | 0.05 | 0.36 | 15.39 | 15.395 | 15.37 | 548 |
| 1737149220 | 15.34 | 0.3 | 1.96 | 15.095 | 15.34 | 15.095 | 710 |
| 1737062820 | 15.045 | -0.05 | -0.33 | 15.14 | 15.14 | 15.04 | 3370 |
| 1736976420 | 15.095 | 0.45 | 3.04 | 14.925 | 15.145 | 14.89 | 29 |
| 1736890020 | 14.65 | 0.21 | 1.45 | 14.65 | 14.65 | 14.65 | 203 |
| 1736803620 | 14.44 | -0.12 | -0.79 | 14.44 | 14.44 | 14.44 | 1 |
| 1736544420 | 14.555 | -0.01 | -0.03 | 14.605 | 14.605 | 14.555 | 27 |
| 1736458020 | 14.56 | 0.06 | 0.41 | 14.42 | 14.56 | 14.42 | 4 |
| 1736371620 | 14.5 | 0.18 | 1.26 | 14.44 | 14.535 | 14.44 | 482 |
| 1736285220 | 14.32 | 0 | 0.00 | 14.32 | 14.32 | 14.32 | 0 |
| 1736198820 | 14.32 | 0.23 | 1.67 | 14.105 | 14.32 | 14.105 | 100 |
| 1735939620 | 14.085 | 0.01 | 0.07 | 14.085 | 14.085 | 14.085 | 295 |
| 1735853220 | 14.075 | -0.07 | -0.46 | 13.98 | 14.26 | 13.98 | 34 |
| 1735594020 | 14.14 | 0.14 | 0.96 | 13.99 | 14.14 | 13.99 | 1507 |
| 1735334820 | 14.005 | 0.17 | 1.19 | 13.905 | 14.005 | 13.905 | 3 |
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
