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 | 0 | 19.5 | 19.5 | 19.5 | 56156 | 19.5 | DE |
| 4 | 0.5 | 2.63157894737 | 19 | 20.5 | 19 | 142295 | 19.9900063 | DE |
| 12 | -4 | -17.0212765957 | 23.5 | 24 | 16.5 | 173999 | 19.38137746 | DE |
| 26 | -6.5 | -25 | 26 | 26.5 | 16.5 | 105863 | 20.51989964 | DE |
| 52 | -3 | -13.3333333333 | 22.5 | 30.5 | 16.5 | 109574 | 21.27404426 | DE |
| 156 | -27.5 | -58.5106382979 | 47 | 54 | 13.75 | 138212 | 27.60545198 | DE |
| 260 | -21.5 | -52.4390243902 | 41 | 66.5 | 13.75 | 633022 | 41.72199435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 4500 |
| 1732642200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 85326 |
| 1732555800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 18250 |
| 1732296600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 1600 |
| 1732210200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 171105 |
| 1732123800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 55096 |
| 1732037400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 3689 |
| 1731951000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 175572 |
| 1731691800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 14101 |
| 1731605400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 10 |
| 1731519000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 10000 |
| 1731432600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 42436 |
| 1731346200 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 128216 |
| 1731087000 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 1424126 |
| 1731000600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 34987 |
| 1730914200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 174528 |
| 1730827800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 162500 |
| 1730741400 | 20.5 | 0.5 | 2.50 | 20.5 | 20.5 | 20.5 | 55001 |
| 1730482200 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 58848 |
| 1730395800 | 20.5 | 1.5 | 7.89 | 19 | 20.5 | 19 | 226003 |
| 1730309400 | 19 | 2 | 11.76 | 17 | 19.5 | 17 | 1219349 |
| 1730223000 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 17 | 194745 |
| 1730136600 | 17.5 | 1 | 6.06 | 17 | 17.5 | 16.5 | 1815385 |
| 1729873800 | 16.5 | -0.5 | -2.94 | 17 | 17 | 16.5 | 284325 |
| 1729787400 | 17 | -1 | -5.56 | 18 | 18.5 | 17 | 635527 |
| 1729701000 | 18 | -1.5 | -7.69 | 19.5 | 19.5 | 18 | 76275 |
| 1729614600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 52500 |
| 1729528200 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 122909 |
| 1729269000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 21364 |
| 1729182600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 57696 |
| 1729096200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 22770 |
| 1729009800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 56588 |
| 1728923400 | 20 | -1 | -4.76 | 21 | 21 | 20 | 63350 |
| 1728664200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 8818 |
| 1728577800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 14561 |
| 1728491400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 29267 |
| 1728405000 | 21 | 0.5 | 2.44 | 20.5 | 21 | 20.5 | 23376 |
| 1728318600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 40439 |
| 1728059400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 403 |
| 1727973000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 194398 |
| 1727886600 | 20.5 | 0.8 | 4.06 | 19.7 | 20.7 | 19.7 | 146406 |
| 1727800200 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 147122 |
| 1727713800 | 19.7 | 0.2 | 1.03 | 19.5 | 19.7 | 19.5 | 96579 |
| 1727454600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 67652 |
| 1727368200 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 126675 |
| 1727281800 | 20 | -1.5 | -6.98 | 21.5 | 21.5 | 20 | 217742 |
| 1727195400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 151061 |
| 1727109000 | 21.5 | 0.5 | 2.38 | 21 | 21.5 | 21 | 172306 |
| 1726849800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 111110 |
| 1726763400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 45147 |
| 1726677000 | 21 | 0.5 | 2.44 | 20.5 | 21 | 20.5 | 57810 |
| 1726590600 | 20.5 | 0.2 | 0.99 | 20.3 | 21 | 20.3 | 219792 |
| 1726504200 | 20.3 | -0.7 | -3.33 | 21 | 21 | 20.3 | 15888 |
| 1726245000 | 21 | -0.5 | -2.33 | 21.5 | 21.5 | 21 | 237016 |
| 1726158600 | 21.5 | -1.5 | -6.52 | 24 | 24 | 20.5 | 596824 |
| 1726072200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 93516 |
| 1725985800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 2320 |
| 1725899400 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 23 | 57150 |
| 1725640200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 145205 |
| 1725553800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1725467400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1725381000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 5000 |
| 1725294600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 3471 |
| 1725035400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 62530 |
| 1724949000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 20166 |
| 1724862600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 2362 |
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
