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 | -0.525 | -2.77191129884 | 18.94 | 19.024999 | 18.035 | 704 | 18.44049751 | DE |
| 4 | -0.09 | -0.486355039179 | 18.505 | 19.495 | 17.149999 | 1062 | 18.15678981 | DE |
| 12 | 3.405 | 22.6848767488 | 15.01 | 19.895 | 15.01 | 1239 | 18.119441 | DE |
| 26 | 2.935 | 18.9599483204 | 15.48 | 19.895 | 13.6 | 1281 | 16.47118881 | DE |
| 52 | 4.685 | 34.1223597961 | 13.73 | 19.895 | 12.09 | 1288 | 15.24093132 | DE |
| 156 | 6.015 | 48.5080645161 | 12.4 | 19.895 | 10.78 | 1303 | 14.5297093 | DE |
| 260 | 6.015 | 48.5080645161 | 12.4 | 19.895 | 10.78 | 1303 | 14.5297093 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1732829220 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1732742820 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1732656420 | 18.54 | 0.2 | 1.09 | 18.295 | 18.54 | 18.149999 | 707 |
| 1732570020 | 18.34 | -0.81 | -4.23 | 18.94 | 19.024999 | 18.34 | 700 |
| 1732310820 | 19.149999 | 0.18 | 0.98 | 19.045 | 19.495 | 19.045 | 1054 |
| 1732224420 | 18.965 | 0.2 | 1.09 | 18.845 | 19.225 | 18.735 | 901 |
| 1732138020 | 18.76 | 0.91 | 5.10 | 18.44 | 18.76 | 18.44 | 327 |
| 1732051620 | 17.85 | 0 | 0.00 | 17.85 | 17.85 | 17.85 | 0 |
| 1731965220 | 17.85 | 0.26 | 1.45 | 17.665 | 17.85 | 17.45 | 1448 |
| 1731705960 | 17.595 | 0.45 | 2.59 | 17.44 | 17.7 | 17.44 | 241 |
| 1731619560 | 17.149999 | -0.25 | -1.44 | 17.175 | 17.175 | 17.149999 | 50 |
| 1731533160 | 17.399999 | -0.05 | -0.29 | 17.399999 | 17.399999 | 17.399999 | 124 |
| 1731446820 | 17.45 | -0.41 | -2.30 | 17.565 | 17.89 | 17.45 | 2156 |
| 1731360420 | 17.86 | -1.16 | -6.12 | 18.71 | 18.71 | 17.345 | 6537 |
| 1731101220 | 19.024999 | 0.14 | 0.74 | 19.01 | 19.055 | 18.915 | 636 |
| 1731014760 | 18.885 | 0.28 | 1.50 | 18.945 | 18.989999 | 18.445 | 1296 |
| 1730928360 | 18.605 | 0.07 | 0.35 | 18.8 | 18.8 | 18.605 | 230 |
| 1730841960 | 18.54 | 0.04 | 0.19 | 18.755 | 18.755 | 18.54 | 467 |
| 1730755560 | 18.505 | -0.44 | -2.32 | 18.505 | 18.505 | 18.505 | 110 |
| 1730496360 | 18.945 | 0.25 | 1.31 | 18.704999 | 18.945 | 18.7 | 428 |
| 1730409960 | 18.7 | -0.75 | -3.86 | 19.22 | 19.399999 | 18.695 | 1026 |
| 1730323560 | 19.45 | -0 | -0.03 | 19.605 | 19.605 | 19.305 | 208 |
| 1730237160 | 19.454999 | 0.11 | 0.57 | 19.454999 | 19.809999 | 19.245 | 10668 |
| 1730147220 | 19.345 | 0 | 0.00 | 19.345 | 19.345 | 19.345 | 0 |
| 1729888020 | 19.345 | 0.22 | 1.18 | 18.855 | 19.36 | 18.76 | 685 |
| 1729801560 | 19.12 | -0.04 | -0.18 | 19.399999 | 19.41 | 19.12 | 346 |
| 1729715160 | 19.155 | -0.33 | -1.69 | 19.745 | 19.895 | 19.095 | 3570 |
| 1729628760 | 19.485 | 0.23 | 1.19 | 19.585 | 19.625 | 19.355 | 2792 |
| 1729542360 | 19.255 | 0 | 0.03 | 19.22 | 19.38 | 19.065 | 171 |
| 1729283160 | 19.25 | 0.85 | 4.62 | 18.745 | 19.25 | 18.485 | 3663 |
| 1729196760 | 18.399999 | -0.13 | -0.70 | 18.165 | 18.64 | 18.14 | 1342 |
| 1729110360 | 18.53 | 0.77 | 4.34 | 18.1 | 18.535 | 17.92 | 3772 |
| 1729023960 | 17.76 | -0.01 | -0.03 | 17.77 | 17.91 | 17.6 | 1253 |
| 1728937620 | 17.765 | 0.16 | 0.94 | 17.595 | 17.765 | 17.41 | 2311 |
| 1728678360 | 17.6 | 0.45 | 2.62 | 17.445 | 17.6 | 17.38 | 1051 |
| 1728591960 | 17.149999 | 0.25 | 1.48 | 17.355 | 17.425 | 17.14 | 910 |
| 1728505560 | 16.899999 | 0.23 | 1.41 | 17.21 | 17.21 | 16.899999 | 270 |
| 1728419160 | 16.665 | -0.33 | -1.94 | 16.78 | 16.78 | 16.665 | 401 |
| 1728332760 | 16.995 | -0.24 | -1.42 | 16.745 | 17.05 | 16.745 | 298 |
| 1728073560 | 17.239999 | 0.2 | 1.20 | 17.239999 | 17.239999 | 17.239999 | 55 |
| 1727987220 | 17.035 | 0.15 | 0.89 | 17.065 | 17.065 | 17.035 | 175 |
| 1727900820 | 16.885 | 0.04 | 0.21 | 16.715 | 16.934999 | 16.71 | 1353 |
| 1727814420 | 16.85 | 0.34 | 2.06 | 16.864999 | 16.89 | 16.85 | 388 |
| 1727728020 | 16.51 | -0.49 | -2.88 | 16.51 | 16.51 | 16.51 | 25 |
| 1727468760 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1727382360 | 17 | 0.58 | 3.53 | 16.829999 | 17 | 16.809999 | 838 |
| 1727295960 | 16.42 | -0.17 | -1.02 | 16.42 | 16.425 | 16.42 | 350 |
| 1727209560 | 16.59 | -0.17 | -1.01 | 16.5 | 16.59 | 16.5 | 375 |
| 1727123160 | 16.76 | 0.24 | 1.42 | 16.739999 | 16.8 | 16.405 | 1272 |
| 1726864020 | 16.524999 | 0.09 | 0.55 | 16.29 | 16.524999 | 16.195 | 1569 |
| 1726777560 | 16.434999 | 0.14 | 0.86 | 16.41 | 16.434999 | 16.41 | 325 |
| 1726691220 | 16.295 | 0.13 | 0.80 | 15.945 | 16.295 | 15.945 | 305 |
| 1726604760 | 16.165 | 0.24 | 1.54 | 16.04 | 16.165 | 16 | 480 |
| 1726518420 | 15.92 | -0.28 | -1.73 | 16.43 | 16.46 | 15.92 | 1051 |
| 1726259160 | 16.2 | 0.13 | 0.78 | 16.1 | 16.2 | 15.995 | 3400 |
| 1726172760 | 16.075 | 0.56 | 3.58 | 15.555 | 16.075 | 15.555 | 751 |
| 1726086360 | 15.52 | 0.13 | 0.81 | 15.725 | 15.725 | 15.52 | 447 |
| 1725999960 | 15.395 | 0.3 | 1.95 | 15.115 | 15.395 | 15.115 | 57 |
| 1725913620 | 15.1 | 0.21 | 1.41 | 15.01 | 15.1 | 15.01 | 1526 |
| 1725654360 | 14.89 | -0.41 | -2.65 | 15.27 | 15.27 | 14.89 | 2380 |
| 1725567960 | 15.295 | 0.23 | 1.56 | 14.975 | 15.295 | 14.975 | 338 |
| 1725481560 | 15.06 | 0.05 | 0.33 | 14.965 | 15.135 | 14.965 | 593 |
| 1725395160 | 15.01 | -0.68 | -4.33 | 15.735 | 15.735 | 14.99 | 1263 |
| 1725308760 | 15.69 | 0.19 | 1.23 | 15.455 | 15.7 | 15.455 | 606 |
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
