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 | -0.49 | -4.03458213256 | 12.145 | 12.145 | 11.425 | 4478 | 11.97830512 | DE |
| 4 | 0.555 | 5 | 11.1 | 12.845 | 10.699999 | 19524 | 12.19529039 | DE |
| 12 | -50.285 | -81.1834032935 | 61.94 | 62.48 | 10.67 | 9028 | 15.49002484 | DE |
| 26 | -33.845 | -74.3846153846 | 45.5 | 66.5 | 10.67 | 7088 | 32.94744201 | DE |
| 52 | -28.945 | -71.2931034483 | 40.6 | 66.5 | 10.67 | 4080 | 33.23388641 | DE |
| 156 | -22.144999 | -65.5177504591 | 33.799999 | 66.5 | 10.67 | 3458 | 33.28067137 | DE |
| 260 | -22.144999 | -65.5177504591 | 33.799999 | 66.5 | 10.67 | 3458 | 33.28067137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 11.77 | 0.34 | 3.02 | 11.685 | 11.77 | 11.59 | 595 |
| 1732224420 | 11.425 | -0.02 | -0.17 | 11.43 | 11.5 | 11.425 | 72 |
| 1732138020 | 11.445 | -0.03 | -0.26 | 11.6 | 11.6 | 11.44 | 1621 |
| 1732051620 | 11.475 | -0.58 | -4.81 | 11.815 | 11.815 | 11.475 | 885 |
| 1731965220 | 12.055 | -0.19 | -1.55 | 12.145 | 12.145 | 11.725 | 19215 |
| 1731705960 | 12.245 | 0.35 | 2.94 | 12.195 | 12.245 | 12.195 | 284 |
| 1731619560 | 11.895 | -0.41 | -3.33 | 11.895 | 12.125 | 11.895 | 825 |
| 1731533160 | 12.305 | -0.5 | -3.87 | 12.4 | 12.72 | 12.305 | 270026 |
| 1731446820 | 12.8 | 0.45 | 3.60 | 12.455 | 12.845 | 12.395 | 20562 |
| 1731360420 | 12.355 | 0.25 | 2.07 | 12.305 | 12.435 | 12.155 | 4294 |
| 1731101220 | 12.105 | 0.01 | 0.04 | 12.25 | 12.25 | 12.105 | 8470 |
| 1731014760 | 12.1 | -0.15 | -1.22 | 12.155 | 12.3 | 12.055 | 7480 |
| 1730928360 | 12.25 | 0.45 | 3.77 | 12.45 | 12.505 | 12.1 | 19953 |
| 1730841960 | 11.805 | 0.67 | 6.02 | 11.805 | 11.935 | 11.8 | 4956 |
| 1730755560 | 11.135 | 0.04 | 0.32 | 11.415 | 11.415 | 10.8 | 8661 |
| 1730496360 | 11.1 | 0.08 | 0.73 | 11.315 | 11.4 | 11.1 | 67 |
| 1730409960 | 11.02 | 0.01 | 0.09 | 11.005 | 11.02 | 10.699999 | 918 |
| 1730323560 | 11.01 | -0.04 | -0.36 | 11.31 | 11.545 | 10.935 | 8380 |
| 1730237160 | 11.05 | -0.05 | -0.41 | 11.155 | 11.16 | 11.05 | 11719 |
| 1730150760 | 11.095 | -0.06 | -0.54 | 11.1 | 11.155 | 11.08 | 1493 |
| 1729888020 | 11.155 | 0.34 | 3.19 | 10.89 | 11.155 | 10.89 | 110 |
| 1729801560 | 10.81 | -0.04 | -0.37 | 11.1 | 11.1 | 10.81 | 4466 |
| 1729715160 | 10.85 | 0.15 | 1.45 | 11.13 | 11.13 | 10.85 | 1066 |
| 1729628760 | 10.695 | -0.11 | -0.97 | 11.16 | 11.16 | 10.67 | 1136 |
| 1729542360 | 10.8 | -0.33 | -2.96 | 11.26 | 11.26 | 10.8 | 4492 |
| 1729283160 | 11.13 | -0.13 | -1.11 | 11.36 | 11.365 | 11 | 5080 |
| 1729196760 | 11.255 | -0.34 | -2.93 | 11.43 | 11.465 | 11.115 | 6060 |
| 1729110360 | 11.595 | 0.18 | 1.53 | 11.305 | 11.595 | 11.305 | 1070 |
| 1729023960 | 11.42 | 0.16 | 1.42 | 11.34 | 11.685 | 11.085 | 5043 |
| 1728937620 | 11.26 | -0.49 | -4.13 | 11.49 | 11.7 | 11.26 | 2978 |
| 1728678360 | 11.745 | 0.36 | 3.21 | 11.59 | 11.745 | 11.5 | 152 |
| 1728591960 | 11.38 | -0.52 | -4.37 | 11.785 | 11.785 | 11.34 | 5750 |
| 1728505560 | 11.9 | 0.22 | 1.84 | 11.615 | 11.9 | 11.4 | 14575 |
| 1728419160 | 11.685 | 0.09 | 0.73 | 11.665 | 11.9 | 11.485 | 2039 |
| 1728332760 | 11.6 | -0.38 | -3.17 | 11.91 | 12.155 | 11.6 | 4068 |
| 1728073560 | 11.98 | 0.32 | 2.74 | 11.605 | 11.995 | 11.605 | 7258 |
| 1727987220 | 11.66 | 0.05 | 0.47 | 11.605 | 11.855 | 11.605 | 3472 |
| 1727900820 | 11.605 | -0.17 | -1.40 | 11.465 | 11.745 | 11.405 | 10698 |
| 1727814420 | 11.77 | 0.26 | 2.30 | 12.03 | 12.29 | 11.76 | 4362 |
| 1727728020 | 11.505 | -0.26 | -2.17 | 11.68 | 11.75 | 11.365 | 2760 |
| 1727468760 | 11.76 | -48.22 | -80.39 | 11.935 | 12.17 | 11.76 | 23384 |
| 1727382360 | 59.98 | 1.22 | 2.08 | 59 | 59.98 | 58.82 | 1600 |
| 1727295960 | 58.76 | 0.34 | 0.58 | 59.22 | 59.22 | 58.76 | 422 |
| 1727209560 | 58.42 | 1.7 | 3.00 | 58.54 | 58.62 | 58.2 | 2246 |
| 1727123160 | 56.72 | 0.36 | 0.64 | 56.32 | 57 | 56.2 | 2503 |
| 1726864020 | 56.36 | -0.76 | -1.33 | 56.52 | 56.76 | 56.36 | 1443 |
| 1726777560 | 57.12 | 1.72 | 3.10 | 55.82 | 57.48 | 55.82 | 1268 |
| 1726691220 | 55.4 | 0.52 | 0.95 | 55.12 | 55.4 | 54.64 | 65 |
| 1726604760 | 54.88 | -1.98 | -3.48 | 54.44 | 54.88 | 53.2 | 3951 |
| 1726518420 | 56.86 | 0.04 | 0.07 | 57.04 | 59.2 | 56.86 | 20059 |
| 1726259160 | 56.82 | -2.38 | -4.02 | 57.72 | 57.78 | 56.82 | 260 |
| 1726172760 | 59.2 | 2.7 | 4.78 | 57.86 | 59.2 | 57.58 | 1066 |
| 1726086360 | 56.5 | -0.48 | -0.84 | 55.92 | 56.92 | 55.6 | 574 |
| 1725999960 | 56.98 | -1.02 | -1.76 | 56.92 | 56.98 | 55.9 | 389 |
| 1725913620 | 58 | 2 | 3.57 | 57.9 | 58 | 57.24 | 1186 |
| 1725654360 | 56 | -2.44 | -4.18 | 57.36 | 57.36 | 56 | 445 |
| 1725567960 | 58.44 | 0.7 | 1.21 | 58.44 | 58.44 | 58.44 | 100 |
| 1725481560 | 57.74 | -2.12 | -3.54 | 57.78 | 58.48 | 57.48 | 587 |
| 1725395160 | 59.86 | -2.46 | -3.95 | 61.8 | 62.04 | 59.86 | 2151 |
| 1725308760 | 62.32 | 0.38 | 0.61 | 61.94 | 62.48 | 61.94 | 864 |
| 1725049560 | 61.94 | 1.72 | 2.86 | 61.1 | 61.94 | 60.64 | 398 |
| 1724963160 | 60.22 | 1.8 | 3.08 | 59.02 | 60.38 | 58.72 | 1623 |
| 1724876760 | 58.42 | -1.04 | -1.75 | 58.62 | 59.32 | 58.42 | 567 |
| 1724790420 | 59.46 | 0.14 | 0.24 | 59.16 | 60.08 | 59.16 | 273 |
| 1724704020 | 59.32 | -1.7 | -2.79 | 60.06 | 60.28 | 59.32 | 305 |
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
