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 | -0.15 | -3.125 | 4.8 | 4.9 | 4.65 | 595022 | 4.70934842 | DE |
| 4 | -1.15 | -19.8275862069 | 5.8 | 5.8 | 4.6 | 1146835 | 5.06603181 | DE |
| 12 | -1.2 | -20.5128205128 | 5.85 | 6.7 | 4.6 | 1072318 | 5.79320325 | DE |
| 26 | -1.4 | -23.1404958678 | 6.05 | 6.7 | 4.6 | 965031 | 5.7500585 | DE |
| 52 | -0.55 | -10.5769230769 | 5.2 | 9.75 | 4.6 | 1707655 | 6.62611563 | DE |
| 156 | -9.1 | -66.1818181818 | 13.75 | 16.5 | 2.55 | 1433066 | 5.99865854 | DE |
| 260 | -3.35 | -41.875 | 8 | 30.5 | 2.55 | 1058004 | 7.61514383 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4.65 | -0.05 | -1.06 | 4.7 | 4.7 | 4.65 | 1106139 |
| 1732210200 | 4.7 | -0.2 | -4.08 | 4.9 | 4.9 | 4.65 | 637910 |
| 1732123800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 23549 |
| 1732037400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 149159 |
| 1731951000 | 4.9 | 0.1 | 2.08 | 4.8 | 4.9 | 4.8 | 547237 |
| 1731691800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 115253 |
| 1731605400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 428914 |
| 1731519000 | 4.8 | 0.2 | 4.35 | 4.8 | 4.8 | 4.8 | 595167 |
| 1731432600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 245551 |
| 1731346200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 408872 |
| 1731087000 | 4.6 | -0.3 | -6.12 | 4.9 | 4.9 | 4.6 | 2727019 |
| 1731000600 | 4.9 | 0.15 | 3.16 | 4.75 | 4.9 | 4.75 | 1341260 |
| 1730914200 | 4.75 | -0.35 | -6.86 | 5.1 | 5.1 | 4.75 | 2315220 |
| 1730827800 | 5.1 | -0.25 | -4.67 | 5.35 | 5.35 | 5.05 | 2522650 |
| 1730741400 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 583891 |
| 1730482200 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.3 | 1038285 |
| 1730395800 | 5.4 | -0.15 | -2.70 | 5.55 | 5.55 | 5.4 | 2285305 |
| 1730309400 | 5.55 | 0.1 | 1.83 | 5.45 | 5.65 | 5.45 | 825496 |
| 1730223000 | 5.45 | -0.15 | -2.68 | 5.25 | 5.45 | 5.25 | 2101061 |
| 1730136600 | 5.6 | -0.2 | -3.45 | 5.8 | 5.8 | 5.25 | 2979449 |
| 1729873800 | 5.8 | 0.1 | 1.75 | 5.75 | 5.8 | 5.75 | 706603 |
| 1729787400 | 5.7 | -0.25 | -4.20 | 5.95 | 5.95 | 5.7 | 1923115 |
| 1729701000 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 477680 |
| 1729614600 | 5.95 | -0.2 | -3.25 | 6.15 | 6.15 | 5.95 | 436940 |
| 1729528200 | 6.15 | 0 | 0.00 | 6.2 | 6.2 | 6.15 | 915644 |
| 1729269000 | 6.15 | -0.15 | -2.38 | 6.3 | 6.3 | 6.15 | 719283 |
| 1729182600 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 303415 |
| 1729096200 | 6.3 | -0.15 | -2.33 | 6.45 | 6.45 | 6.3 | 1165700 |
| 1729009800 | 6.45 | 0.05 | 0.78 | 6.4 | 6.5 | 6.4 | 446357 |
| 1728923400 | 6.4 | 0.15 | 2.40 | 6.25 | 6.4 | 6.25 | 2354958 |
| 1728664200 | 6.25 | 0.4 | 6.84 | 5.85 | 6.25 | 5.85 | 2057180 |
| 1728577800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 140888 |
| 1728491400 | 5.85 | -0.15 | -2.50 | 6 | 6 | 5.85 | 393414 |
| 1728405000 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.95 | 82098 |
| 1728318600 | 5.95 | -0.1 | -1.65 | 6.05 | 6.05 | 5.95 | 1053544 |
| 1728059400 | 6.05 | 0.05 | 0.83 | 6 | 6.05 | 6 | 316009 |
| 1727973000 | 6 | -0.1 | -1.64 | 6.05 | 6.05 | 6 | 445716 |
| 1727886600 | 6.1 | -0.2 | -3.17 | 6.3 | 6.3 | 6.1 | 746015 |
| 1727800200 | 6.3 | 0.4 | 6.78 | 5.9 | 6.35 | 5.9 | 4537545 |
| 1727713800 | 5.9 | 0.05 | 0.85 | 5.75 | 5.9 | 5.65 | 1989981 |
| 1727454600 | 5.85 | -0.05 | -0.85 | 5.9 | 5.9 | 5.65 | 2375484 |
| 1727368200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 99698 |
| 1727281800 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.9 | 484608 |
| 1727195400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 213582 |
| 1727109000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 205484 |
| 1726849800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 62916 |
| 1726763400 | 6 | -0.05 | -0.83 | 6.05 | 6.05 | 5.95 | 211829 |
| 1726677000 | 6.05 | -0.05 | -0.82 | 6.1 | 6.1 | 6.05 | 308898 |
| 1726590600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 61999 |
| 1726504200 | 6.1 | -0.05 | -0.81 | 6.15 | 6.15 | 6.1 | 305392 |
| 1726245000 | 6.15 | 0.1 | 1.65 | 6.05 | 6.15 | 6.05 | 1161649 |
| 1726158600 | 6.05 | -0.15 | -2.42 | 6.2 | 6.2 | 6.05 | 320478 |
| 1726072200 | 6.2 | -0.25 | -3.88 | 6.35 | 6.35 | 6.2 | 573154 |
| 1725985800 | 6.45 | -0.1 | -1.53 | 6.55 | 6.55 | 6.45 | 376683 |
| 1725899400 | 6.55 | 0.2 | 3.15 | 6.35 | 6.6 | 6.35 | 1307855 |
| 1725640200 | 6.35 | 0.2 | 3.25 | 6.15 | 6.35 | 6.15 | 1038860 |
| 1725553800 | 6.15 | -0.25 | -3.91 | 6.4 | 6.45 | 6.15 | 1056292 |
| 1725467400 | 6.4 | -0.2 | -3.03 | 6.7 | 6.7 | 6.3 | 3033034 |
| 1725381000 | 6.6 | 0.3 | 4.76 | 6.3 | 6.7 | 6.3 | 3740194 |
| 1725294600 | 6.3 | 0.45 | 7.69 | 5.85 | 6.35 | 5.85 | 4150316 |
| 1725035400 | 5.85 | 0.15 | 2.63 | 5.7 | 5.85 | 5.7 | 1510688 |
| 1724949000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 117198 |
| 1724862600 | 5.7 | 0.05 | 0.88 | 5.65 | 5.7 | 5.65 | 732035 |
| 1724776200 | 5.65 | 0.05 | 0.89 | 5.6 | 5.65 | 5.6 | 865292 |
| 1724430600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 429367 |
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
