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 | -0.05 | -0.689655172414 | 7.25 | 7.4 | 7.1 | 127845 | 7.22672041 | DE |
| 4 | -0.85 | -10.5590062112 | 8.05 | 8.05 | 7.1 | 363048 | 7.44637228 | DE |
| 12 | -1.9 | -20.8791208791 | 9.1 | 9.15 | 7.1 | 255330 | 7.85434749 | DE |
| 26 | -3.05 | -29.756097561 | 10.25 | 12.4 | 7.1 | 303556 | 8.79152078 | DE |
| 52 | -0.55 | -7.09677419355 | 7.75 | 12.4 | 5.35 | 534580 | 7.77790593 | DE |
| 156 | -11.3 | -61.0810810811 | 18.5 | 22.25 | 5.35 | 796390 | 11.35800456 | DE |
| 260 | -1.6 | -18.1818181818 | 8.8 | 28.5 | 5.35 | 858866 | 12.69048833 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 145985 |
| 1732815000 | 7.2 | -0.05 | -0.69 | 7.25 | 7.25 | 7.2 | 151632 |
| 1732728600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.1 | 64010 |
| 1732642200 | 7.25 | 0 | 0.00 | 7.25 | 7.4 | 7.25 | 107500 |
| 1732555800 | 7.25 | 0.03 | 0.42 | 7.25 | 7.3 | 7.17 | 170096 |
| 1732296600 | 7.22 | -0.08 | -1.10 | 7.3 | 7.3 | 7.22 | 79508 |
| 1732210200 | 7.3 | 0.05 | 0.69 | 7.25 | 7.3 | 7.25 | 165403 |
| 1732123800 | 7.25 | -0.35 | -4.61 | 7.6 | 7.65 | 7.25 | 4224172 |
| 1732037400 | 7.6 | -0.05 | -0.65 | 7.65 | 7.65 | 7.6 | 150700 |
| 1731951000 | 7.65 | -0.35 | -4.38 | 7.85 | 7.85 | 7.65 | 179391 |
| 1731691800 | 8 | 0.1 | 1.27 | 7.9 | 8 | 7.85 | 313714 |
| 1731605400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 253723 |
| 1731519000 | 7.9 | -0.1 | -1.25 | 8 | 8 | 7.9 | 22863 |
| 1731432600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 75572 |
| 1731346200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 215761 |
| 1731087000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 66139 |
| 1731000600 | 8 | 0.15 | 1.91 | 7.85 | 8 | 7.85 | 86844 |
| 1730914200 | 7.85 | -0.2 | -2.48 | 8.05 | 8.05 | 7.85 | 341597 |
| 1730827800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 7.85 | 309941 |
| 1730741400 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 136416 |
| 1730482200 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 22990 |
| 1730395800 | 8.05 | -0.15 | -1.83 | 8.2 | 8.2 | 8.05 | 157111 |
| 1730309400 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.15 | 109975 |
| 1730223000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 949745 |
| 1730136600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 15116 |
| 1729873800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 53714 |
| 1729787400 | 8.2 | 0.2 | 2.50 | 8.2 | 8.2 | 8.2 | 370891 |
| 1729701000 | 8 | -0.2 | -2.44 | 8.2 | 8.2 | 8 | 184684 |
| 1729614600 | 8.2 | -0.2 | -2.38 | 8.4 | 8.4 | 8.2 | 334115 |
| 1729528200 | 8.4 | 0.05 | 0.60 | 8.35 | 8.51 | 8.35 | 70216 |
| 1729269000 | 8.35 | 0.1 | 1.21 | 8.25 | 8.35 | 8.25 | 154704 |
| 1729182600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 66537 |
| 1729096200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 106560 |
| 1729009800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 200187 |
| 1728923400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 125868 |
| 1728664200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 56745 |
| 1728577800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 44800 |
| 1728491400 | 8.25 | 0.15 | 1.85 | 8.1 | 8.25 | 8.1 | 253395 |
| 1728405000 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 106813 |
| 1728318600 | 8.1 | -0.1 | -1.22 | 8.1 | 8.1 | 7.95 | 445293 |
| 1728059400 | 8.2 | 0.1 | 1.23 | 8.1 | 8.2 | 8.1 | 369298 |
| 1727973000 | 8.1 | -0.15 | -1.82 | 8.25 | 8.25 | 8.1 | 396714 |
| 1727886600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 19095 |
| 1727800200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 127322 |
| 1727713800 | 8.25 | 0 | 0.00 | 8.25 | 8.4 | 8.25 | 62466 |
| 1727454600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 452448 |
| 1727368200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 43598 |
| 1727281800 | 8.25 | 0.25 | 3.13 | 8.25 | 8.25 | 8.15 | 232741 |
| 1727195400 | 8 | -0.4 | -4.76 | 8.4 | 8.4 | 8 | 107784 |
| 1727109000 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 97420 |
| 1726849800 | 8.4 | -0.2 | -2.33 | 8.6 | 8.6 | 8.35 | 213311 |
| 1726763400 | 8.6 | 0.3 | 3.61 | 8.3 | 8.6 | 8.3 | 278290 |
| 1726677000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 130361 |
| 1726590600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 136188 |
| 1726504200 | 8.3 | 0.3 | 3.75 | 8.3 | 8.3 | 8.3 | 44437 |
| 1726245000 | 8 | -0.1 | -1.23 | 8.75 | 8.75 | 8 | 768759 |
| 1726158600 | 8.1 | -0.9 | -10.00 | 9.15 | 9.15 | 8.1 | 757575 |
| 1726072200 | 9 | 0 | 0.00 | 9.1 | 9.15 | 9 | 92213 |
| 1725985800 | 9 | -0.1 | -1.10 | 9.1 | 9.1 | 9 | 89795 |
| 1725899400 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 21321 |
| 1725640200 | 9.1 | -0.3 | -3.19 | 9.4 | 9.4 | 9.1 | 231740 |
| 1725553800 | 9.4 | -0.05 | -0.53 | 9.45 | 9.55 | 9.4 | 309862 |
| 1725467400 | 9.45 | -0.2 | -2.07 | 9.65 | 9.65 | 9.45 | 143556 |
| 1725381000 | 9.65 | 0.35 | 3.76 | 9.3 | 9.75 | 9.3 | 497424 |
| 1725294600 | 9.3 | -0.15 | -1.59 | 9.45 | 9.8 | 9.3 | 551917 |
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
