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 | 0.25 | 1.35135135135 | 18.5 | 19.1 | 18 | 2209387 | 18.32443292 | DE |
| 4 | 0.95 | 5.33707865169 | 17.8 | 19.25 | 16.2 | 2332425 | 17.86239252 | DE |
| 12 | 3.25 | 20.9677419355 | 15.5 | 19.6 | 14.55 | 3451164 | 17.0651026 | DE |
| 26 | 2.75 | 17.1875 | 16 | 20 | 14.15 | 3697334 | 16.60473147 | DE |
| 52 | -0.3 | -1.57480314961 | 19.05 | 24.6 | 14.15 | 2996639 | 17.35158175 | DE |
| 156 | 12.09 | 181.531531532 | 6.66 | 24.6 | 4.19 | 1919741 | 13.55125563 | DE |
| 260 | 15.51 | 478.703703704 | 3.24 | 24.6 | 2.5 | 2206528 | 9.39261015 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 18.75 | -0.05 | -0.27 | 18.6 | 19.1 | 18.25 | 1202690 |
| 1743096600 | 18.8 | 0.3 | 1.62 | 18.65 | 18.85 | 18.45 | 748134 |
| 1743010200 | 18.5 | -0.1 | -0.54 | 18 | 18.7 | 18 | 1097273 |
| 1742923800 | 18.6 | 0 | 0.00 | 18.45 | 18.65 | 18.3 | 847388 |
| 1742837400 | 18.6 | 0.45 | 2.48 | 18.2 | 18.65 | 18 | 1500649 |
| 1742578200 | 18.15 | -0.45 | -2.42 | 18.5 | 18.9 | 18.15 | 6853492 |
| 1742491800 | 18.6 | 0.2 | 1.09 | 18.4 | 18.75 | 18.25 | 2061881 |
| 1742405400 | 18.4 | 0.1 | 0.55 | 18.5 | 19.25 | 18.35 | 2889975 |
| 1742319000 | 18.3 | -0.15 | -0.81 | 18.55 | 18.65 | 18.05 | 2925709 |
| 1742232600 | 18.45 | 0.65 | 3.65 | 18 | 18.7 | 17.95 | 3117519 |
| 1741973400 | 17.8 | 0.1 | 0.56 | 18 | 18 | 17.3 | 1543814 |
| 1741887000 | 17.7 | 1.3 | 7.93 | 16.6 | 17.8 | 16.6 | 2350720 |
| 1741800600 | 16.399999 | 0.2 | 1.23 | 17.3 | 17.3 | 16.25 | 607282 |
| 1741714200 | 16.2 | -0.3 | -1.82 | 16.399999 | 16.55 | 16.2 | 830121 |
| 1741627800 | 16.5 | -0.3 | -1.79 | 16.8 | 16.9 | 16.399999 | 1900756 |
| 1741368600 | 16.8 | -0.15 | -0.88 | 16.9 | 17.3 | 16.399999 | 2983500 |
| 1741282200 | 16.95 | -0.55 | -3.14 | 17.5 | 17.55 | 16.5 | 2985563 |
| 1741195800 | 17.5 | -0.35 | -1.96 | 17.5 | 18.1 | 17.5 | 1663016 |
| 1741109400 | 17.85 | -0.15 | -0.83 | 17.5 | 18.35 | 17.5 | 3692407 |
| 1741023000 | 18 | 0.15 | 0.84 | 17.85 | 18.25 | 17.5 | 4412667 |
| 1740763800 | 17.85 | 0 | 0.00 | 17.8 | 18.05 | 17.6 | 1636631 |
| 1740677400 | 17.85 | -0.75 | -4.03 | 18.05 | 18.4 | 17.8 | 1595854 |
| 1740591000 | 18.6 | 0.15 | 0.81 | 18.25 | 18.65 | 18 | 1397147 |
| 1740504600 | 18.45 | -0.1 | -0.54 | 18.4 | 18.75 | 18.25 | 1598210 |
| 1740418200 | 18.55 | -0.1 | -0.54 | 18.6 | 18.85 | 18.4 | 910296 |
| 1740159000 | 18.65 | -0.1 | -0.53 | 18 | 19.15 | 18 | 1074039 |
| 1740072600 | 18.75 | 0 | 0.00 | 18.8 | 18.8 | 18.6 | 410339 |
| 1739986200 | 18.75 | -0.05 | -0.27 | 18.8 | 18.8 | 18.7 | 641308 |
| 1739899800 | 18.8 | 0.2 | 1.08 | 18.5 | 18.9 | 18.4 | 1030926 |
| 1739813400 | 18.6 | 0.45 | 2.48 | 18 | 18.65 | 18 | 944674 |
| 1739554200 | 18.15 | -0.25 | -1.36 | 18.3 | 18.4 | 18 | 3603964 |
| 1739467800 | 18.4 | -0.6 | -3.16 | 19 | 19.1 | 18.35 | 4215625 |
| 1739381400 | 19 | 0.05 | 0.26 | 18.95 | 19.45 | 18.95 | 2879310 |
| 1739295000 | 18.95 | -0.35 | -1.81 | 19.2 | 19.2 | 18.6 | 3344465 |
| 1739208600 | 19.3 | 0.95 | 5.18 | 18.35 | 19.6 | 18.35 | 6875679 |
| 1738949400 | 18.35 | 0.25 | 1.38 | 18.1 | 18.75 | 18 | 4692396 |
| 1738863000 | 18.1 | 0.6 | 3.43 | 17.35 | 18.15 | 17.15 | 3036288 |
| 1738776600 | 17.5 | 0.15 | 0.86 | 17.6 | 17.6 | 17.1 | 1242400 |
| 1738690200 | 17.35 | 0.15 | 0.87 | 16.9 | 17.45 | 16.8 | 1343167 |
| 1738603800 | 17.2 | 0.05 | 0.29 | 17.2 | 17.4 | 16.8 | 1123265 |
| 1738344600 | 17.15 | -0.5 | -2.83 | 17.6 | 17.6 | 16.649999 | 4252781 |
| 1738258200 | 17.65 | -0.6 | -3.29 | 18.45 | 18.5 | 17.6 | 1572972 |
| 1738171800 | 18.25 | -0.3 | -1.62 | 18.5 | 19.05 | 17.95 | 3597022 |
| 1738085400 | 18.55 | 0.9 | 5.10 | 17.7 | 18.8 | 17.6 | 6750514 |
| 1737999000 | 17.65 | 0.05 | 0.28 | 17.75 | 17.75 | 17.3 | 3257392 |
| 1737739800 | 17.6 | 0.1 | 0.57 | 17.5 | 17.75 | 17.1 | 5268911 |
| 1737653400 | 17.5 | 1.9 | 12.18 | 15.7 | 17.7 | 15.65 | 19376670 |
| 1737567000 | 15.6 | 0.75 | 5.05 | 15.5 | 15.6 | 14.95 | 33304253 |
| 1737480600 | 14.85 | -0.05 | -0.34 | 15.25 | 15.25 | 14.85 | 2263394 |
| 1737394200 | 14.9 | -0.1 | -0.67 | 14.75 | 15 | 14.7 | 2051146 |
| 1737135000 | 15 | 0 | 0.00 | 15 | 15.05 | 14.9 | 1681754 |
| 1737048600 | 15 | 0.05 | 0.33 | 14.7 | 15.1 | 14.7 | 2322853 |
| 1736962200 | 14.95 | 0 | 0.00 | 14.9 | 15 | 14.7 | 1781512 |
| 1736875800 | 14.95 | 0 | 0.00 | 15.1 | 15.1 | 14.85 | 1581907 |
| 1736789400 | 14.95 | -0.1 | -0.66 | 14.95 | 15.2 | 14.8 | 4786196 |
| 1736530200 | 15.05 | 0 | 0.00 | 15.85 | 15.85 | 14.9 | 4171972 |
| 1736443800 | 15.05 | 0.1 | 0.67 | 14.75 | 15.1 | 14.55 | 3478710 |
| 1736357400 | 14.95 | -0.65 | -4.17 | 15.6 | 15.6 | 14.9 | 4913310 |
| 1736271000 | 15.6 | -0.15 | -0.95 | 15.75 | 15.75 | 15.5 | 1895802 |
| 1736184600 | 15.75 | 0.4 | 2.61 | 15.5 | 15.75 | 15.4 | 7865769 |
| 1735925400 | 15.35 | -0.15 | -0.97 | 15.5 | 15.55 | 15.35 | 2287157 |
| 1735839000 | 15.5 | 0.4 | 2.65 | 15.1 | 15.95 | 15.1 | 3050283 |
| 1735666200 | 15.1 | -0.35 | -2.27 | 15.2 | 15.2 | 15.1 | 543367 |
| 1735579800 | 15.45 | 0.05 | 0.32 | 15.4 | 15.5 | 15.3 | 1035166 |
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
