We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.252 | -7.69700671961 | 3.274 | 3.312 | 2.982 | 978304 | 3.20266052 | DE |
| 4 | -0.118 | -3.75796178344 | 3.14 | 3.36 | 2.916 | 1380638 | 3.14444601 | DE |
| 12 | 0.818 | 37.1143375681 | 2.204 | 3.36 | 2.204 | 1164562 | 2.87794326 | DE |
| 26 | 0.747 | 32.8351648352 | 2.275 | 3.36 | 2.039 | 873227 | 2.62287299 | DE |
| 52 | 2.467 | 444.504504505 | 0.555 | 3.36 | 0.3604 | 1860347 | 1.05536826 | DE |
| 156 | 1.9218 | 174.677331394 | 1.1002 | 3.36 | 0.2806 | 2620911 | 0.63080196 | DE |
| 260 | 1.9218 | 174.677331394 | 1.1002 | 3.36 | 0.2806 | 2620911 | 0.63080196 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718380500 | 3.016 | -0.1 | -3.15 | 3.118 | 3.138 | 2.982 | 1605438 |
| 1718294100 | 3.114 | -0.14 | -4.42 | 3.24 | 3.24 | 3.096 | 1036670 |
| 1718207700 | 3.258 | 0.09 | 2.71 | 3.182 | 3.258 | 3.138 | 978496 |
| 1718121300 | 3.172 | -0.1 | -3.12 | 3.2519999 | 3.2679999 | 3.134 | 1532299 |
| 1718034900 | 3.274 | 0.01 | 0.43 | 3.232 | 3.274 | 3.206 | 548275 |
| 1717775700 | 3.2599999 | -0.02 | -0.55 | 3.274 | 3.312 | 3.232 | 795781 |
| 1717689300 | 3.278 | -0.02 | -0.55 | 3.33 | 3.36 | 3.262 | 1444083 |
| 1717602900 | 3.296 | 0.12 | 3.91 | 3.184 | 3.33 | 3.174 | 2221014 |
| 1717516500 | 3.172 | 0.01 | 0.19 | 3.176 | 3.226 | 3.154 | 2744827 |
| 1717430100 | 3.166 | 0.02 | 0.76 | 3.16 | 3.25 | 3.144 | 2000044 |
| 1717170900 | 3.142 | 0.07 | 2.35 | 3.052 | 3.146 | 3.04 | 1511750 |
| 1717084500 | 3.07 | 0.01 | 0.26 | 3.052 | 3.08 | 3.0299999 | 1252196 |
| 1716998100 | 3.062 | -0.01 | -0.39 | 3.074 | 3.136 | 3.056 | 913843 |
| 1716911700 | 3.074 | -0.04 | -1.16 | 3.11 | 3.136 | 3.074 | 958937 |
| 1716825300 | 3.11 | 0.06 | 2.10 | 3.064 | 3.118 | 3.032 | 1169838 |
| 1716566100 | 3.046 | 0.03 | 0.86 | 2.99 | 3.052 | 2.916 | 1576213 |
| 1716479700 | 3.02 | -0.02 | -0.59 | 3.104 | 3.158 | 2.986 | 1851145 |
| 1716393300 | 3.0379999 | -0.07 | -2.32 | 3.09 | 3.128 | 3.0219999 | 921949 |
| 1716306900 | 3.11 | -0.02 | -0.51 | 3.13 | 3.14 | 3.052 | 1799003 |
| 1716220500 | 3.126 | 0.06 | 1.82 | 3.066 | 3.138 | 3.056 | 1218157 |
| 1715961300 | 3.07 | -0.05 | -1.73 | 3.14 | 3.152 | 3.0099999 | 1138235 |
| 1715874900 | 3.124 | 0.03 | 0.90 | 3.11 | 3.148 | 3.088 | 965545 |
| 1715788500 | 3.096 | -0.01 | -0.26 | 3.148 | 3.148 | 3.072 | 757871 |
| 1715702100 | 3.104 | 0.04 | 1.44 | 3.082 | 3.158 | 3.082 | 1549745 |
| 1715615700 | 3.06 | 0.11 | 3.66 | 2.966 | 3.096 | 2.952 | 1950965 |
| 1715356500 | 2.952 | 0.02 | 0.68 | 2.926 | 2.97 | 2.906 | 1282951 |
| 1715270100 | 2.932 | 0.06 | 1.95 | 2.88 | 2.938 | 2.878 | 778899 |
| 1715183700 | 2.876 | 0.07 | 2.64 | 2.82 | 2.876 | 2.79 | 1032388 |
| 1715097300 | 2.802 | 0.04 | 1.30 | 2.7719999 | 2.818 | 2.758 | 1518765 |
| 1715010900 | 2.766 | 0 | 0.00 | 2.7879999 | 2.81 | 2.748 | 580443 |
| 1714751700 | 2.766 | -0.01 | -0.50 | 2.7799999 | 2.834 | 2.762 | 808713 |
| 1714665300 | 2.7799999 | 0.03 | 1.02 | 2.7799999 | 2.81 | 2.7599999 | 543959 |
| 1714492500 | 2.7519999 | -0.05 | -1.92 | 2.83 | 2.848 | 2.748 | 1006225 |
| 1714406100 | 2.806 | 0.09 | 3.39 | 2.726 | 2.85 | 2.726 | 2199411 |
| 1714146900 | 2.714 | 0.01 | 0.37 | 2.734 | 2.75 | 2.7 | 1054021 |
| 1714060500 | 2.704 | -0.02 | -0.81 | 2.724 | 2.7599999 | 2.688 | 638821 |
| 1713974100 | 2.726 | 0.03 | 0.96 | 2.71 | 2.75 | 2.678 | 1427518 |
| 1713887700 | 2.7 | 0.07 | 2.66 | 2.652 | 2.7 | 2.62 | 1342948 |
| 1713801300 | 2.63 | 0.03 | 1.00 | 2.618 | 2.656 | 2.602 | 671436 |
| 1713542100 | 2.604 | 0.04 | 1.40 | 2.586 | 2.626 | 2.548 | 1096883 |
| 1713455700 | 2.568 | 0.1 | 4.05 | 2.5339999 | 2.724 | 2.5099999 | 4035540 |
| 1713369300 | 2.468 | -0.02 | -0.72 | 2.472 | 2.488 | 2.456 | 224932 |
| 1713282900 | 2.486 | 0.02 | 0.65 | 2.462 | 2.488 | 2.428 | 439198 |
| 1713196500 | 2.47 | -0.01 | -0.40 | 2.484 | 2.5179999 | 2.444 | 765788 |
| 1712937300 | 2.48 | -0.08 | -3.13 | 2.58 | 2.58 | 2.456 | 1136036 |
| 1712850900 | 2.56 | 0.04 | 1.43 | 2.5299999 | 2.578 | 2.492 | 1003381 |
| 1712764500 | 2.524 | -0.02 | -0.79 | 2.55 | 2.608 | 2.52 | 1363010 |
| 1712678100 | 2.544 | 0.02 | 0.63 | 2.528 | 2.566 | 2.5059999 | 1037237 |
| 1712591700 | 2.528 | 0.06 | 2.35 | 2.472 | 2.562 | 2.46 | 742112 |
| 1712332500 | 2.47 | -0.04 | -1.59 | 2.48 | 2.5059999 | 2.45 | 582073 |
| 1712246100 | 2.5099999 | 0.02 | 0.80 | 2.49 | 2.558 | 2.49 | 1160065 |
| 1712159700 | 2.49 | 0.03 | 1.14 | 2.47 | 2.492 | 2.47 | 455972 |
| 1712073300 | 2.462 | 0.04 | 1.84 | 2.39 | 2.49 | 2.39 | 1119220 |
| 1711644900 | 2.4175 | -0.01 | -0.35 | 2.43 | 2.452 | 2.4009999 | 518625 |
| 1711558500 | 2.426 | 0.07 | 2.84 | 2.3545 | 2.4385 | 2.342 | 1056336 |
| 1711472100 | 2.359 | 0.06 | 2.59 | 2.314 | 2.359 | 2.3005 | 954397 |
| 1711385700 | 2.2995 | 0.06 | 2.52 | 2.235 | 2.307 | 2.225 | 567946 |
| 1711126500 | 2.243 | 0 | 0.04 | 2.204 | 2.275 | 2.204 | 397911 |
| 1711040100 | 2.242 | -0.01 | -0.51 | 2.2599999 | 2.271 | 2.236 | 532106 |
| 1710953700 | 2.2535 | -0 | -0.02 | 2.24 | 2.271 | 2.226 | 387019 |
| 1710867300 | 2.254 | 0.01 | 0.56 | 2.248 | 2.293 | 2.22 | 1944729 |
| 1710780900 | 2.2415 | 0.13 | 5.98 | 2.136 | 2.2925 | 2.1115 | 2214342 |
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
