We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 1.45348837209 | 3.44 | 3.54 | 3.4 | 1195317 | 3.47110975 | DE |
| 4 | -0.06 | -1.69014084507 | 3.55 | 3.58 | 3.31 | 1318284 | 3.45371707 | DE |
| 12 | -0.31 | -8.15789473684 | 3.8 | 3.85 | 3.31 | 1334996 | 3.62867496 | DE |
| 26 | 0.21 | 6.40243902439 | 3.28 | 3.94 | 3.25 | 1498659 | 3.61865282 | DE |
| 52 | -0.86 | -19.7701149425 | 4.35 | 4.41 | 2.98 | 1545391 | 3.64818357 | DE |
| 156 | -1.27 | -26.6806722689 | 4.76 | 5.44 | 2.98 | 1912102 | 4.46426976 | DE |
| 260 | -1.41 | -28.7755102041 | 4.9 | 6.02 | 2.98 | 1881463 | 4.64792192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715580900 | 3.52 | 0 | 0.00 | 3.51 | 3.53 | 3.48 | 725288 |
| 1715321700 | 3.52 | 0.06 | 1.73 | 3.49 | 3.54 | 3.47 | 972255 |
| 1715235300 | 3.46 | -0.06 | -1.70 | 3.5 | 3.52 | 3.45 | 1415963 |
| 1715148900 | 3.52 | 0.06 | 1.73 | 3.53 | 3.54 | 3.48 | 1354858 |
| 1715062500 | 3.46 | 0.06 | 1.76 | 3.44 | 3.46 | 3.42 | 1013035 |
| 1714976100 | 3.4 | -0.01 | -0.29 | 3.44 | 3.46 | 3.4 | 1220474 |
| 1714716900 | 3.41 | 0 | 0.00 | 3.43 | 3.44 | 3.4 | 820711 |
| 1714630500 | 3.41 | 0.03 | 0.74 | 3.43 | 3.45 | 3.4 | 1121593 |
| 1714544100 | 3.385 | 0 | 0.15 | 3.34 | 3.4 | 3.31 | 1259146 |
| 1714457700 | 3.38 | -0.04 | -1.17 | 3.44 | 3.44 | 3.38 | 1632392 |
| 1714371300 | 3.42 | 0.07 | 2.09 | 3.39 | 3.445 | 3.38 | 1468152 |
| 1714112100 | 3.35 | -0.11 | -3.18 | 3.4 | 3.42 | 3.35 | 1517361 |
| 1713939300 | 3.46 | -0.05 | -1.42 | 3.51 | 3.55 | 3.45 | 1426828 |
| 1713852900 | 3.51 | 0.03 | 1.01 | 3.52 | 3.54 | 3.49 | 1339716 |
| 1713766500 | 3.475 | 0.02 | 0.43 | 3.48 | 3.52 | 3.46 | 2071276 |
| 1713507300 | 3.46 | -0.06 | -1.70 | 3.48 | 3.5 | 3.42 | 1615141 |
| 1713420900 | 3.52 | 0.04 | 1.15 | 3.44 | 3.52 | 3.44 | 1276409 |
| 1713334500 | 3.48 | -0.01 | -0.29 | 3.49 | 3.51 | 3.465 | 962545 |
| 1713248100 | 3.49 | -0.05 | -1.41 | 3.54 | 3.54 | 3.45 | 1492912 |
| 1713161700 | 3.54 | -0.03 | -0.84 | 3.55 | 3.58 | 3.53 | 1066638 |
| 1712902500 | 3.57 | -0.01 | -0.28 | 3.58 | 3.59 | 3.54 | 1115028 |
| 1712816100 | 3.58 | -0.11 | -2.98 | 3.58 | 3.62 | 3.545 | 1648978 |
| 1712729700 | 3.69 | 0.05 | 1.37 | 3.65 | 3.69 | 3.65 | 1028214 |
| 1712643300 | 3.64 | -0.01 | -0.27 | 3.69 | 3.7 | 3.64 | 1208603 |
| 1712553300 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1712294100 | 3.65 | -0.03 | -0.82 | 3.67 | 3.67 | 3.635 | 1151270 |
| 1712207700 | 3.68 | 0.06 | 1.66 | 3.6 | 3.69 | 3.6 | 1207363 |
| 1712121300 | 3.62 | -0.12 | -3.21 | 3.73 | 3.735 | 3.59 | 1935789 |
| 1712034900 | 3.74 | -0.07 | -1.84 | 3.8 | 3.81 | 3.73 | 1797868 |
| 1711602900 | 3.81 | 0.07 | 1.74 | 3.78 | 3.85 | 3.75 | 2306179 |
| 1711516500 | 3.745 | -0.06 | -1.45 | 3.76 | 3.76 | 3.71 | 1144827 |
| 1711430100 | 3.8 | -0.02 | -0.52 | 3.79 | 3.815 | 3.77 | 1042814 |
| 1711343700 | 3.82 | 0.06 | 1.60 | 3.77 | 3.82 | 3.77 | 867207 |
| 1711084500 | 3.76 | -0.04 | -1.05 | 3.79 | 3.82 | 3.76 | 1378059 |
| 1710998100 | 3.8 | 0.07 | 1.88 | 3.79 | 3.81 | 3.77 | 1376040 |
| 1710911700 | 3.73 | -0.01 | -0.27 | 3.79 | 3.79 | 3.73 | 924228 |
| 1710825300 | 3.74 | 0.02 | 0.54 | 3.72 | 3.77 | 3.72 | 1109832 |
| 1710738900 | 3.72 | -0.01 | -0.27 | 3.73 | 3.76 | 3.7 | 1768663 |
| 1710479700 | 3.73 | -0.03 | -0.80 | 3.73 | 3.77 | 3.71 | 2990565 |
| 1710393300 | 3.76 | 0 | 0.00 | 3.74 | 3.78 | 3.73 | 1097758 |
| 1710306900 | 3.76 | -0.03 | -0.79 | 3.78 | 3.81 | 3.75 | 845470 |
| 1710220500 | 3.79 | 0 | 0.00 | 3.8 | 3.83 | 3.79 | 753549 |
| 1710134100 | 3.79 | -0.03 | -0.79 | 3.77 | 3.815 | 3.76 | 701733 |
| 1709874900 | 3.82 | 0.09 | 2.41 | 3.74 | 3.83 | 3.73 | 1416348 |
| 1709788500 | 3.73 | 0.04 | 1.08 | 3.73 | 3.74 | 3.675 | 1121382 |
| 1709702100 | 3.69 | -0.02 | -0.54 | 3.69 | 3.72 | 3.67 | 911665 |
| 1709615700 | 3.71 | -0.03 | -0.80 | 3.73 | 3.74 | 3.66 | 1283146 |
| 1709529300 | 3.74 | 0.03 | 0.81 | 3.72 | 3.79 | 3.72 | 1358386 |
| 1709270100 | 3.71 | 0 | 0.00 | 3.74 | 3.76 | 3.685 | 1517793 |
| 1709183700 | 3.71 | -0.01 | -0.27 | 3.72 | 3.73 | 3.65 | 2038985 |
| 1709097300 | 3.72 | 0.07 | 1.92 | 3.67 | 3.73 | 3.64 | 1691845 |
| 1709010900 | 3.65 | -0.04 | -1.08 | 3.7 | 3.71 | 3.645 | 1672279 |
| 1708924500 | 3.69 | 0.01 | 0.27 | 3.67 | 3.7 | 3.63 | 1182590 |
| 1708665300 | 3.68 | -0.04 | -1.08 | 3.72 | 3.745 | 3.68 | 1045836 |
| 1708578900 | 3.72 | 0.04 | 1.09 | 3.67 | 3.72 | 3.65 | 1334247 |
| 1708492500 | 3.68 | -0.02 | -0.54 | 3.7 | 3.72 | 3.68 | 1097582 |
| 1708406100 | 3.7 | -0.02 | -0.54 | 3.71 | 3.72 | 3.67 | 1202781 |
| 1708319700 | 3.72 | -0.09 | -2.23 | 3.8 | 3.8 | 3.685 | 1437450 |
| 1708060500 | 3.805 | 0.04 | 0.93 | 3.83 | 3.84 | 3.76 | 1218658 |
| 1707974100 | 3.77 | 0.08 | 2.17 | 3.73 | 3.79 | 3.72 | 1504224 |
| 1707887700 | 3.69 | -0.08 | -2.12 | 3.66 | 3.73 | 3.65 | 1562945 |
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
