We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.1 | -2.90697674419 | 3.44 | 3.5 | 3.34 | 4701 | 3.41610024 | DE |
| 4 | -0.44 | -11.6402116402 | 3.78 | 3.84 | 3.34 | 3419 | 3.56365039 | DE |
| 12 | 0.16 | 5.03144654088 | 3.18 | 3.84 | 2.9 | 4037 | 3.28095362 | DE |
| 26 | -0.28 | -7.73480662983 | 3.62 | 3.84 | 2.9 | 2948 | 3.37354026 | DE |
| 52 | -0.52 | -13.4715025907 | 3.86 | 3.92 | 2.9 | 2358 | 3.48733396 | DE |
| 156 | 0.32 | 10.5960264901 | 3.02 | 4.56 | 2.9 | 3681 | 3.76600479 | DE |
| 260 | -0.13 | -3.74639769452 | 3.47 | 4.56 | 2.3 | 3768 | 3.47428057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716309000 | 3.34 | 0 | 0.00 | 3.36 | 3.36 | 3.34 | 1146 |
| 1716222600 | 3.34 | -0.06 | -1.76 | 3.4 | 3.4 | 3.34 | 4806 |
| 1715963400 | 3.4 | -0.04 | -1.16 | 3.44 | 3.44 | 3.4 | 1432 |
| 1715877000 | 3.44 | -0.02 | -0.58 | 3.5 | 3.5 | 3.44 | 11583 |
| 1715790600 | 3.46 | 0.02 | 0.58 | 3.44 | 3.5 | 3.44 | 4537 |
| 1715704200 | 3.44 | 0.04 | 1.18 | 3.42 | 3.44 | 3.42 | 1326 |
| 1715617800 | 3.4 | -0.02 | -0.58 | 3.42 | 3.46 | 3.4 | 1012 |
| 1715358600 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 1 |
| 1715272200 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 1 |
| 1715185800 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 1 |
| 1715099400 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 243 |
| 1715013000 | 3.42 | -0.18 | -5.00 | 3.62 | 3.62 | 3.42 | 8805 |
| 1714753800 | 3.6 | -0.14 | -3.74 | 3.7 | 3.7 | 3.6 | 6701 |
| 1714667400 | 3.74 | 0.02 | 0.54 | 3.74 | 3.74 | 3.7 | 3509 |
| 1714494600 | 3.72 | -0.04 | -1.06 | 3.78 | 3.78 | 3.72 | 1786 |
| 1714408200 | 3.76 | 0.04 | 1.08 | 3.78 | 3.78 | 3.7 | 4965 |
| 1714149000 | 3.72 | -0.06 | -1.59 | 3.76 | 3.78 | 3.72 | 2911 |
| 1714062600 | 3.78 | -0.06 | -1.56 | 3.84 | 3.84 | 3.78 | 4868 |
| 1713976200 | 3.84 | 0.04 | 1.05 | 3.78 | 3.84 | 3.78 | 5330 |
| 1713889800 | 3.8 | 0.24 | 6.74 | 3.56 | 3.8 | 3.54 | 11632 |
| 1713803400 | 3.56 | 0.2 | 5.95 | 3.5 | 3.56 | 3.42 | 8351 |
| 1713544200 | 3.36 | -0.06 | -1.75 | 3.4 | 3.4 | 3.36 | 251 |
| 1713457800 | 3.42 | 0.04 | 1.18 | 3.36 | 3.42 | 3.36 | 450 |
| 1713371400 | 3.38 | 0.02 | 0.60 | 3.38 | 3.38 | 3.38 | 1 |
| 1713285000 | 3.36 | -0.02 | -0.59 | 3.36 | 3.36 | 3.36 | 827 |
| 1713198600 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 1 |
| 1712939400 | 3.38 | 0.02 | 0.60 | 3.38 | 3.38 | 3.38 | 1 |
| 1712853000 | 3.36 | -0.02 | -0.59 | 3.38 | 3.38 | 3.36 | 1001 |
| 1712766600 | 3.38 | 0.02 | 0.60 | 3.36 | 3.38 | 3.36 | 1001 |
| 1712680200 | 3.36 | 0.02 | 0.60 | 3.36 | 3.36 | 3.36 | 1 |
| 1712593800 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.32 | 2101 |
| 1712334600 | 3.34 | 0.02 | 0.60 | 3.34 | 3.34 | 3.32 | 1011 |
| 1712248200 | 3.32 | -0.04 | -1.19 | 3.36 | 3.36 | 3.32 | 3301 |
| 1712161800 | 3.36 | 0.04 | 1.20 | 3.34 | 3.36 | 3.32 | 1851 |
| 1712075400 | 3.32 | -0.02 | -0.60 | 3.38 | 3.38 | 3.32 | 1380 |
| 1711647000 | 3.34 | 0.1 | 3.09 | 3.2599999 | 3.34 | 3.2599999 | 10768 |
| 1711560600 | 3.24 | 0.06 | 1.89 | 3.2 | 3.3 | 3.14 | 16010 |
| 1711474200 | 3.18 | 0.02 | 0.63 | 3.18 | 3.3 | 3.18 | 13937 |
| 1711387800 | 3.16 | 0.14 | 4.64 | 3.1 | 3.16 | 3.04 | 6506 |
| 1711128600 | 3.02 | -0.02 | -0.66 | 3 | 3.08 | 3 | 1486 |
| 1711042200 | 3.04 | 0.08 | 2.70 | 3 | 3.04 | 2.94 | 7468 |
| 1710955800 | 2.96 | 0.04 | 1.37 | 2.94 | 2.96 | 2.94 | 2030 |
| 1710869400 | 2.92 | -0.04 | -1.35 | 2.96 | 2.96 | 2.92 | 111 |
| 1710783000 | 2.96 | 0.02 | 0.68 | 2.94 | 2.96 | 2.92 | 394 |
| 1710523800 | 2.94 | -0.02 | -0.68 | 2.94 | 2.94 | 2.94 | 1 |
| 1710437400 | 2.96 | 0.06 | 2.07 | 2.92 | 2.96 | 2.92 | 651 |
| 1710351000 | 2.9 | 0 | 0.00 | 2.92 | 2.96 | 2.9 | 3961 |
| 1710264600 | 2.9 | -0.02 | -0.68 | 2.94 | 2.94 | 2.9 | 3201 |
| 1710178200 | 2.92 | 0 | 0.00 | 3.02 | 3.02 | 2.92 | 3788 |
| 1709919000 | 2.92 | -0.06 | -2.01 | 2.98 | 2.98 | 2.92 | 851 |
| 1709832600 | 2.98 | 0.08 | 2.76 | 2.9 | 2.98 | 2.9 | 5605 |
| 1709746200 | 2.9 | -0.04 | -1.36 | 2.94 | 2.98 | 2.9 | 21677 |
| 1709659800 | 2.94 | -0.22 | -6.96 | 3.16 | 3.16 | 2.94 | 13037 |
| 1709573400 | 3.16 | 0.1 | 3.27 | 3.08 | 3.16 | 3.08 | 1717 |
| 1709314200 | 3.06 | -0.14 | -4.38 | 3.18 | 3.2 | 3 | 13940 |
| 1709227800 | 3.2 | 0 | 0.00 | 3.18 | 3.2 | 3.18 | 781 |
| 1709141400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1709055000 | 3.2 | 0.04 | 1.27 | 3.16 | 3.2 | 3.1 | 5801 |
| 1708968600 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 97 |
| 1708709400 | 3.16 | 0 | 0.00 | 3.18 | 3.2 | 3.16 | 1011 |
| 1708623000 | 3.16 | 0 | 0.00 | 3.18 | 3.18 | 3.16 | 1001 |
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
