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 | -0.35 | -13.7254901961 | 2.55 | 2.55 | 2.275 | 542939 | 2.40597966 | DE |
| 4 | -0.45 | -16.9811320755 | 2.65 | 2.65 | 2.275 | 267216 | 2.49614042 | DE |
| 12 | -1.05 | -32.3076923077 | 3.25 | 3.25 | 2.275 | 314635 | 2.68486797 | DE |
| 26 | -0.45 | -16.9811320755 | 2.65 | 3.7 | 2.275 | 544287 | 2.87278416 | DE |
| 52 | -0.7 | -24.1379310345 | 2.9 | 3.7 | 2.2 | 561200 | 2.8036127 | DE |
| 156 | -15.3 | -87.4285714286 | 17.5 | 23.775 | 0.985 | 569091 | 2.86127614 | DE |
| 260 | -8.8 | -80 | 11 | 31 | 0.985 | 622651 | 5.3115071 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 2.2 | -0.15 | -6.38 | 2.35 | 2.35 | 2.2 | 796372 |
| 1732642200 | 2.35 | -0.1 | -4.08 | 2.45 | 2.45 | 2.275 | 1863365 |
| 1732555800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.345 | 34615 |
| 1732296600 | 2.45 | -0.1 | -3.92 | 2.55 | 2.55 | 2.4 | 148365 |
| 1732210200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.495 | 403510 |
| 1732123800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.495 | 264838 |
| 1732037400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.495 | 551436 |
| 1731951000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.495 | 15336 |
| 1731691800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.495 | 1972 |
| 1731605400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.495 | 83551 |
| 1731519000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.495 | 41261 |
| 1731432600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.495 | 20591 |
| 1731346200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.495 | 45550 |
| 1731087000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.495 | 176416 |
| 1731000600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.495 | 12354 |
| 1730914200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.495 | 16765 |
| 1730827800 | 2.55 | -0.05 | -1.92 | 2.6 | 2.6 | 2.5 | 345995 |
| 1730741400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.52 | 0 |
| 1730482200 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.475 | 574212 |
| 1730395800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 558049 |
| 1730309400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.545 | 186131 |
| 1730223000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.545 | 65197 |
| 1730136600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 64432 |
| 1729873800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 11691 |
| 1729787400 | 2.65 | 0.15 | 6.00 | 2.5 | 2.65 | 2.42 | 474683 |
| 1729701000 | 2.5 | -0.15 | -5.66 | 2.55 | 2.55 | 2.45 | 1045579 |
| 1729614600 | 2.65 | -0.1 | -3.64 | 2.75 | 2.75 | 2.6 | 271572 |
| 1729528200 | 2.75 | 0.15 | 5.77 | 2.75 | 2.8 | 2.6 | 3259782 |
| 1729269000 | 2.6 | -0.1 | -3.70 | 2.7 | 2.7 | 2.6 | 186744 |
| 1729182600 | 2.7 | 0.1 | 3.85 | 2.6 | 2.7 | 2.6 | 38989 |
| 1729096200 | 2.6 | -0.1 | -3.70 | 2.6 | 2.6 | 2.6 | 22243 |
| 1729009800 | 2.7 | 0.1 | 3.85 | 2.6 | 2.7 | 2.45 | 1343993 |
| 1728923400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 77706 |
| 1728664200 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 441404 |
| 1728577800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1728491400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 75023 |
| 1728405000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 15472 |
| 1728318600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 260000 |
| 1728059400 | 2.6 | -0.11 | -4.06 | 2.6 | 2.6 | 2.6 | 15282 |
| 1727973000 | 2.71 | 0.06 | 2.26 | 2.65 | 2.71 | 2.6 | 17440 |
| 1727886600 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 187273 |
| 1727800200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 277704 |
| 1727713800 | 2.7 | 0 | 0.00 | 2.7 | 2.83 | 2.7 | 239790 |
| 1727454600 | 2.7 | -0.2 | -6.90 | 2.7 | 2.7 | 2.7 | 41940 |
| 1727368200 | 2.9 | 0.2 | 7.41 | 2.7 | 2.9 | 2.7 | 25301 |
| 1727281800 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.65 | 583911 |
| 1727195400 | 2.65 | -0.15 | -5.36 | 2.8 | 2.8 | 2.6 | 343582 |
| 1727109000 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 254783 |
| 1726849800 | 2.8 | -0.15 | -5.08 | 2.95 | 3.1 | 2.8 | 298724 |
| 1726763400 | 2.95 | 0.05 | 1.72 | 2.9 | 2.985 | 2.9 | 83599 |
| 1726677000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 2759 |
| 1726590600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 31502 |
| 1726504200 | 2.9 | -0.1 | -3.33 | 2.9 | 2.9 | 2.9 | 305677 |
| 1726245000 | 3 | 0 | 0.00 | 3.05 | 3.05 | 2.9 | 163568 |
| 1726158600 | 3 | 0.15 | 5.26 | 2.95 | 3 | 2.79 | 467738 |
| 1726072200 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 365852 |
| 1725985800 | 2.85 | -0.1 | -3.39 | 2.95 | 2.95 | 2.77 | 313914 |
| 1725899400 | 2.95 | 0 | 0.00 | 3.05 | 3.05 | 2.95 | 744434 |
| 1725640200 | 2.95 | 0 | 0.00 | 2.95 | 3 | 2.95 | 497268 |
| 1725553800 | 2.95 | -0.1 | -3.28 | 3.05 | 3.1 | 2.9 | 481148 |
| 1725467400 | 3.05 | -0.2 | -6.15 | 3.25 | 3.25 | 3.05 | 425422 |
| 1725381000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 662137 |
| 1725294600 | 3.25 | -0.13 | -3.70 | 3.375 | 3.375 | 3.225 | 2197922 |
| 1725035400 | 3.375 | 0.23 | 7.14 | 3.15 | 3.45 | 3.15 | 1903806 |
| 1724949000 | 3.15 | -0.05 | -1.56 | 3.1 | 3.24 | 3.1 | 306580 |
| 1724862600 | 3.2 | -0.3 | -8.57 | 3.25 | 3.44 | 3.1 | 1061524 |
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
