Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -4.08163265306 | 12.25 | 12.25 | 11.5 | 723674 | 11.74102503 | DE |
| 4 | -4.25 | -26.5625 | 16 | 19 | 11.5 | 882567 | 15.20305843 | DE |
| 12 | 0.5 | 4.44444444444 | 11.25 | 19 | 8.75 | 1065368 | 12.25627033 | DE |
| 26 | -10.5 | -47.191011236 | 22.25 | 26.5 | 8.75 | 1001274 | 15.94363525 | DE |
| 52 | -17.75 | -60.1694915254 | 29.5 | 36.15 | 8.75 | 695632 | 18.14609108 | DE |
| 156 | -82.25 | -87.5 | 94 | 104 | 8.75 | 444782 | 30.43016769 | DE |
| 260 | -42 | -78.1395348837 | 53.75 | 239 | 8.75 | 413523 | 52.9477622 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 11.75 | 0.25 | 2.17 | 11.75 | 11.75 | 11.75 | 693748 |
| 1732815000 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11.5 | 129899 |
| 1732728600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 834523 |
| 1732642200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 760328 |
| 1732555800 | 11.75 | -0.25 | -2.08 | 12.25 | 12.25 | 11.75 | 1199871 |
| 1732296600 | 12 | -0.25 | -2.04 | 12.25 | 12.5 | 12 | 296108 |
| 1732210200 | 12.25 | -0.5 | -3.92 | 12.75 | 12.75 | 12.25 | 120856 |
| 1732123800 | 12.75 | -0.95 | -6.93 | 13.75 | 13.75 | 12.75 | 1030923 |
| 1732037400 | 13.7 | -0.8 | -5.52 | 14.25 | 14.25 | 13.7 | 675193 |
| 1731951000 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.25 | 668539 |
| 1731691800 | 15 | 0.5 | 3.45 | 14.75 | 15 | 14.75 | 335322 |
| 1731605400 | 14.5 | -0.5 | -3.33 | 15.25 | 15.25 | 14.25 | 1853348 |
| 1731519000 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 1078517 |
| 1731432600 | 15.25 | -1.5 | -8.96 | 16.75 | 16.75 | 15.125 | 495942 |
| 1731346200 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 37901 |
| 1731087000 | 16.75 | -0.25 | -1.47 | 17 | 17 | 16.75 | 149517 |
| 1731000600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 477794 |
| 1730914200 | 17 | -1.6 | -8.60 | 18.25 | 18.25 | 17 | 2585019 |
| 1730827800 | 18.6 | 0.6 | 3.33 | 17.5 | 19 | 17.5 | 2989698 |
| 1730741400 | 18 | 2 | 12.50 | 16 | 18 | 16 | 1238290 |
| 1730482200 | 16 | -0.4 | -2.44 | 16 | 16.5 | 16 | 2320105 |
| 1730395800 | 16.399999 | -0.1 | -0.61 | 16.5 | 17.25 | 16 | 3017877 |
| 1730309400 | 16.5 | 2 | 13.79 | 14.5 | 16.75 | 14.075 | 1732213 |
| 1730223000 | 14.5 | 1.5 | 11.54 | 12.75 | 14.75 | 12.75 | 1734710 |
| 1730136600 | 13 | 1 | 8.33 | 12 | 13 | 12 | 1171073 |
| 1729873800 | 12 | -0.5 | -4.00 | 12 | 12.5 | 12 | 335368 |
| 1729787400 | 12.5 | 1 | 8.70 | 12 | 12.5 | 12 | 570989 |
| 1729701000 | 11.5 | 0.25 | 2.22 | 11.25 | 12.75 | 11.25 | 2106501 |
| 1729614600 | 11.25 | 0.5 | 4.65 | 10.75 | 11.25 | 10.75 | 1286019 |
| 1729528200 | 10.75 | 0.75 | 7.50 | 10 | 10.75 | 9.64 | 550458 |
| 1729269000 | 10 | -0.5 | -4.76 | 10.25 | 10.25 | 10 | 508333 |
| 1729182600 | 10.5 | 1.25 | 13.51 | 9.25 | 10.5 | 9.25 | 1404161 |
| 1729096200 | 9.25 | 0.15 | 1.65 | 9.15 | 9.25 | 8.9 | 408692 |
| 1729009800 | 9.1 | 0 | 0.00 | 9.25 | 9.3 | 9.1 | 869209 |
| 1728923400 | 9.1 | -0.15 | -1.62 | 9.25 | 9.25 | 9.1 | 352786 |
| 1728664200 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 88406 |
| 1728577800 | 9.5 | 0.7 | 7.95 | 8.8 | 9.5 | 8.8 | 1530420 |
| 1728491400 | 8.8 | -0.45 | -4.86 | 9.25 | 9.25 | 8.8 | 635107 |
| 1728405000 | 9.25 | 0 | 0.00 | 9.25 | 9.51 | 9.25 | 149794 |
| 1728318600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9 | 220563 |
| 1728059400 | 9.25 | -0.5 | -5.13 | 9.75 | 9.75 | 9.25 | 365800 |
| 1727973000 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 438521 |
| 1727886600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 325043 |
| 1727800200 | 10.25 | 0.71 | 7.44 | 9.25 | 10.25 | 9.25 | 886047 |
| 1727713800 | 9.5399999 | 0.24 | 2.58 | 9.25 | 9.5399999 | 9.25 | 1407268 |
| 1727454600 | 9.3 | 0.55 | 6.29 | 8.75 | 10 | 8.75 | 4114353 |
| 1727368200 | 8.75 | -0.45 | -4.89 | 9.25 | 9.25 | 8.75 | 509051 |
| 1727281800 | 9.2 | -0.05 | -0.54 | 9.25 | 9.25 | 9.2 | 280719 |
| 1727195400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 436189 |
| 1727109000 | 9.25 | 0.25 | 2.78 | 9 | 9.5 | 9 | 791196 |
| 1726849800 | 9 | 0 | 0.00 | 9 | 9 | 8.75 | 1198661 |
| 1726763400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 259572 |
| 1726677000 | 9 | -0.2 | -2.17 | 9.25 | 9.5 | 8.75 | 729593 |
| 1726590600 | 9.2 | -0.55 | -5.64 | 9.75 | 9.75 | 9.2 | 869244 |
| 1726504200 | 9.75 | 0.55 | 5.98 | 9.5 | 10.25 | 9.5 | 2064217 |
| 1726245000 | 9.2 | -0.05 | -0.54 | 9.25 | 9.5 | 8.75 | 1428556 |
| 1726158600 | 9.25 | -0.75 | -7.50 | 10.25 | 10.25 | 9.25 | 2597893 |
| 1726072200 | 10 | -1 | -9.09 | 11 | 11 | 10 | 1060701 |
| 1725985800 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 10.75 | 3203635 |
| 1725899400 | 11.25 | 0 | 0.00 | 11.25 | 12 | 10.5 | 2868002 |
| 1725640200 | 11.25 | -8.25 | -42.31 | 16 | 16 | 10.25 | 12535324 |
| 1725553800 | 19.5 | 0.1 | 0.52 | 19.25 | 19.5 | 19 | 358514 |
| 1725467400 | 19.4 | -0.6 | -3.00 | 20 | 20 | 18.75 | 762638 |
| 1725381000 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 19.75 | 178548 |
| 1725294600 | 20.5 | -0.25 | -1.20 | 20.75 | 20.75 | 20.5 | 203772 |
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
