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 | 0.22 | 7.71929824561 | 2.85 | 3.09 | 2.85 | 13004 | 3.03183655 | DE |
| 4 | -0.08 | -2.53968253968 | 3.15 | 3.2 | 2.85 | 10174 | 3.04241318 | DE |
| 12 | -0.45 | -12.7840909091 | 3.52 | 3.89 | 2.5 | 24297 | 3.23123503 | DE |
| 26 | 0.67 | 27.9166666667 | 2.4 | 5.34 | 1.62 | 36682 | 3.42992654 | DE |
| 52 | -3.05 | -49.8366013072 | 6.12 | 6.48 | 1.62 | 23964 | 3.7632129 | DE |
| 156 | -4.69 | -60.4381443299 | 7.76 | 7.98 | 1.62 | 12188 | 4.79450405 | DE |
| 260 | -4.69 | -60.4381443299 | 7.76 | 7.98 | 1.62 | 12188 | 4.79450405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716309000 | 3.07 | -0.01 | -0.32 | 3.04 | 3.07 | 3.04 | 6037 |
| 1716222600 | 3.08 | 0.03 | 0.98 | 3.04 | 3.09 | 3.04 | 5339 |
| 1715963400 | 3.05 | 0.03 | 0.99 | 3.0299999 | 3.07 | 3 | 9845 |
| 1715877000 | 3.02 | 0 | 0.00 | 3.0099999 | 3.06 | 3.0099999 | 9284 |
| 1715790600 | 3.02 | 0.05 | 1.68 | 2.85 | 3.04 | 2.85 | 27548 |
| 1715704200 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1715617800 | 2.97 | -0.05 | -1.66 | 3.0099999 | 3.02 | 2.94 | 16857 |
| 1715358600 | 3.02 | -0.02 | -0.66 | 3.04 | 3.04 | 3 | 5856 |
| 1715272200 | 3.04 | 0 | 0.00 | 3.09 | 3.09 | 3.04 | 2867 |
| 1715185800 | 3.04 | -0.06 | -1.94 | 3.09 | 3.09 | 3.02 | 10774 |
| 1715099400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.06 | 5314 |
| 1715013000 | 3.1 | 0 | 0.00 | 3.09 | 3.11 | 3.0299999 | 6031 |
| 1714753800 | 3.1 | 0 | 0.00 | 3.05 | 3.1 | 3.0099999 | 6969 |
| 1714667400 | 3.1 | 0 | 0.00 | 3.09 | 3.1 | 3.0299999 | 5135 |
| 1714494600 | 3.1 | 0.06 | 1.97 | 3.05 | 3.14 | 3.04 | 16214 |
| 1714408200 | 3.04 | 0.04 | 1.33 | 3 | 3.04 | 3 | 6758 |
| 1714149000 | 3 | -0.05 | -1.64 | 3.09 | 3.09 | 3 | 17511 |
| 1714062600 | 3.05 | 0 | 0.00 | 3.0299999 | 3.1 | 3.0299999 | 6295 |
| 1713976200 | 3.05 | -0.01 | -0.33 | 3.07 | 3.1 | 3.0299999 | 6939 |
| 1713889800 | 3.06 | -0.06 | -1.92 | 3.15 | 3.2 | 3.06 | 17600 |
| 1713803400 | 3.12 | -0.05 | -1.58 | 3.17 | 3.17 | 3.06 | 12159 |
| 1713544200 | 3.17 | 0.02 | 0.63 | 3.16 | 3.19 | 3.06 | 7439 |
| 1713457800 | 3.15 | 0.01 | 0.32 | 3.2 | 3.2 | 3.0299999 | 8299 |
| 1713371400 | 3.14 | 0.2 | 6.80 | 2.98 | 3.2599999 | 2.93 | 28316 |
| 1713285000 | 2.94 | -0.27 | -8.41 | 3.21 | 3.21 | 2.94 | 28546 |
| 1713198600 | 3.21 | 0.08 | 2.56 | 3.15 | 3.2799999 | 3.15 | 20785 |
| 1712939400 | 3.13 | 0.12 | 3.99 | 3.02 | 3.16 | 3.02 | 4131 |
| 1712853000 | 3.0099999 | -0.05 | -1.63 | 3.06 | 3.06 | 3 | 5214 |
| 1712766600 | 3.06 | 0.02 | 0.66 | 3.06 | 3.13 | 3.05 | 9630 |
| 1712680200 | 3.04 | -0.09 | -2.88 | 3.18 | 3.18 | 3.0299999 | 23555 |
| 1712593800 | 3.13 | 0.01 | 0.32 | 3.13 | 3.17 | 3.1 | 10084 |
| 1712334600 | 3.12 | 0 | 0.00 | 3.13 | 3.15 | 3.1 | 6016 |
| 1712248200 | 3.12 | -0.02 | -0.64 | 3.16 | 3.2 | 3.1 | 7963 |
| 1712161800 | 3.14 | 0.01 | 0.32 | 3.14 | 3.16 | 3.09 | 3294 |
| 1712075400 | 3.13 | 0.05 | 1.62 | 3.1 | 3.22 | 3.06 | 14110 |
| 1711647000 | 3.08 | 0.04 | 1.32 | 3.06 | 3.12 | 3.04 | 9222 |
| 1711560600 | 3.04 | -0.04 | -1.30 | 3.06 | 3.09 | 3.02 | 14719 |
| 1711474200 | 3.08 | -0.05 | -1.60 | 3.06 | 3.11 | 3.04 | 12236 |
| 1711387800 | 3.13 | -0.03 | -0.95 | 3.17 | 3.17 | 3.02 | 31067 |
| 1711128600 | 3.16 | -0.02 | -0.63 | 3.29 | 3.29 | 3.11 | 15801 |
| 1711042200 | 3.18 | -0.21 | -6.19 | 3.37 | 3.37 | 3.05 | 76824 |
| 1710955800 | 3.39 | 0.02 | 0.59 | 3.5 | 3.55 | 3.2 | 81753 |
| 1710869400 | 3.37 | -0.06 | -1.75 | 3.65 | 3.89 | 3.35 | 223544 |
| 1710783000 | 3.43 | 0.54 | 18.69 | 3.35 | 3.51 | 3.08 | 295279 |
| 1710523800 | 2.89 | 0.16 | 5.86 | 2.72 | 2.98 | 2.68 | 9681 |
| 1710437400 | 2.73 | -0.21 | -7.14 | 2.85 | 2.87 | 2.5 | 46749 |
| 1710351000 | 2.94 | -0.06 | -2.00 | 2.93 | 2.98 | 2.85 | 29376 |
| 1710264600 | 3 | -0.19 | -5.96 | 3.0099999 | 3.09 | 2.98 | 32500 |
| 1710178200 | 3.19 | -0.09 | -2.74 | 3.2799999 | 3.3 | 3.09 | 24713 |
| 1709919000 | 3.2799999 | -0.17 | -4.93 | 3.44 | 3.44 | 3.22 | 27920 |
| 1709832600 | 3.45 | 0.13 | 3.92 | 3.36 | 3.45 | 3.35 | 3475 |
| 1709746200 | 3.32 | 0 | 0.00 | 3.31 | 3.38 | 3.31 | 5801 |
| 1709659800 | 3.32 | -0.12 | -3.49 | 3.44 | 3.45 | 3.32 | 6584 |
| 1709573400 | 3.44 | -0.09 | -2.55 | 3.51 | 3.54 | 3.4 | 10823 |
| 1709314200 | 3.53 | -0.12 | -3.29 | 3.65 | 3.72 | 3.52 | 16058 |
| 1709227800 | 3.65 | 0.01 | 0.27 | 3.66 | 3.74 | 3.64 | 4147 |
| 1709141400 | 3.64 | 0.04 | 1.11 | 3.62 | 3.65 | 3.57 | 6198 |
| 1709055000 | 3.6 | 0.01 | 0.28 | 3.52 | 3.64 | 3.52 | 3481 |
| 1708968600 | 3.59 | -0.1 | -2.71 | 3.7 | 3.75 | 3.52 | 14066 |
| 1708709400 | 3.69 | -0.01 | -0.27 | 3.67 | 3.71 | 3.58 | 15644 |
| 1708623000 | 3.7 | -0.32 | -7.96 | 3.52 | 3.86 | 3.52 | 56829 |
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
