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 | 1.56739811912 | 3.19 | 3.28 | 3.15 | 693456 | 3.21941949 | DE |
| 4 | 0.17 | 5.53745928339 | 3.07 | 3.28 | 3.065 | 610495 | 3.15780972 | DE |
| 12 | 0.29 | 9.83050847458 | 2.95 | 3.28 | 2.94 | 559180 | 3.09677129 | DE |
| 26 | 0.49 | 17.8181818182 | 2.75 | 3.28 | 2.62 | 945076 | 2.88190934 | DE |
| 52 | 0.45 | 16.1290322581 | 2.79 | 3.28 | 2.62 | 588069 | 2.85614363 | DE |
| 156 | 0.96 | 42.1052631579 | 2.28 | 3.28 | 1.8975 | 444460 | 2.60149407 | DE |
| 260 | 1 | 44.6428571429 | 2.24 | 3.28 | 1.865 | 426559 | 2.52207706 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726812900 | 3.25 | 0.03 | 0.93 | 3.23 | 3.25 | 3.2 | 1395532 |
| 1726726500 | 3.22 | 0.07 | 2.22 | 3.17 | 3.23 | 3.16 | 340856 |
| 1726640100 | 3.15 | -0.09 | -2.78 | 3.24 | 3.2599999 | 3.15 | 872184 |
| 1726553700 | 3.24 | 0 | 0.00 | 3.25 | 3.2599999 | 3.22 | 207669 |
| 1726467300 | 3.24 | 0.04 | 1.25 | 3.19 | 3.25 | 3.19 | 651037 |
| 1726208100 | 3.2 | 0 | 0.00 | 3.21 | 3.23 | 3.19 | 349534 |
| 1726121700 | 3.2 | -0.01 | -0.31 | 3.19 | 3.23 | 3.18 | 395305 |
| 1726035300 | 3.21 | 0 | 0.00 | 3.19 | 3.24 | 3.19 | 441056 |
| 1725948900 | 3.21 | 0.06 | 1.90 | 3.15 | 3.215 | 3.15 | 456905 |
| 1725862500 | 3.15 | 0.03 | 0.96 | 3.1 | 3.15 | 3.1 | 484862 |
| 1725603300 | 3.12 | 0 | 0.00 | 3.14 | 3.15 | 3.1 | 312953 |
| 1725516900 | 3.12 | 0.05 | 1.63 | 3.09 | 3.17 | 3.09 | 839012 |
| 1725430500 | 3.07 | -0.09 | -2.85 | 3.15 | 3.17 | 3.07 | 1069814 |
| 1725344100 | 3.16 | 0.03 | 0.80 | 3.11 | 3.19 | 3.1 | 588523 |
| 1725257700 | 3.1349999 | 0.03 | 1.13 | 3.08 | 3.14 | 3.08 | 306235 |
| 1724998500 | 3.1 | 0.02 | 0.65 | 3.09 | 3.13 | 3.065 | 822768 |
| 1724912100 | 3.08 | -0.06 | -1.91 | 3.12 | 3.12 | 3.07 | 467215 |
| 1724825700 | 3.14 | 0 | 0.00 | 3.15 | 3.17 | 3.14 | 945953 |
| 1724739300 | 3.14 | 0.04 | 1.29 | 3.12 | 3.15 | 3.095 | 720472 |
| 1724652900 | 3.1 | 0.04 | 1.31 | 3.07 | 3.13 | 3.07 | 542007 |
| 1724393700 | 3.06 | -0.02 | -0.65 | 3.07 | 3.07 | 3.02 | 911022 |
| 1724307300 | 3.08 | -0.06 | -1.91 | 3.14 | 3.14 | 3.04 | 895803 |
| 1724220900 | 3.14 | 0.05 | 1.62 | 3.12 | 3.15 | 3.09 | 734608 |
| 1724134500 | 3.09 | -0.06 | -1.90 | 3.15 | 3.15 | 3.06 | 622263 |
| 1724048100 | 3.15 | 0 | 0.00 | 3.15 | 3.16 | 3.13 | 370147 |
| 1723788900 | 3.15 | 0.01 | 0.32 | 3.15 | 3.15 | 3.105 | 819886 |
| 1723702500 | 3.14 | 0.01 | 0.16 | 3.15 | 3.15 | 3.08 | 607247 |
| 1723616100 | 3.1349999 | 0.04 | 1.46 | 3.08 | 3.17 | 3.06 | 1455433 |
| 1723529700 | 3.09 | 0.01 | 0.32 | 3.08 | 3.09 | 3.06 | 748055 |
| 1723443300 | 3.08 | 0 | 0.00 | 3.08 | 3.085 | 3.07 | 594624 |
| 1723184100 | 3.08 | 0.04 | 1.32 | 3.0299999 | 3.08 | 3.0299999 | 260330 |
| 1723097700 | 3.04 | 0 | 0.00 | 3.0299999 | 3.04 | 3 | 633536 |
| 1723011300 | 3.04 | -0.01 | -0.33 | 3.04 | 3.07 | 3.0299999 | 950330 |
| 1722924900 | 3.05 | 0 | 0.00 | 3.0299999 | 3.07 | 3.0299999 | 842290 |
| 1722838500 | 3.05 | 0 | 0.16 | 3.05 | 3.06 | 3.0299999 | 410373 |
| 1722579300 | 3.045 | -0.05 | -1.46 | 3.05 | 3.08 | 3.04 | 615141 |
| 1722492900 | 3.09 | 0.06 | 1.98 | 3.05 | 3.11 | 3.05 | 319090 |
| 1722406500 | 3.0299999 | 0 | 0.00 | 3.04 | 3.04 | 3.0299999 | 425903 |
| 1722320100 | 3.0299999 | -0.01 | -0.33 | 3.04 | 3.04 | 3.0299999 | 205485 |
| 1722233700 | 3.04 | 0 | 0.16 | 3.0299999 | 3.04 | 3.02 | 310764 |
| 1721974500 | 3.035 | -0.01 | -0.16 | 3.02 | 3.04 | 3.02 | 88109 |
| 1721888100 | 3.04 | 0.02 | 0.66 | 3 | 3.04 | 3 | 271231 |
| 1721801700 | 3.02 | -0.02 | -0.66 | 3.0299999 | 3.04 | 3.0099999 | 1060438 |
| 1721715300 | 3.04 | 0 | 0.00 | 3.0299999 | 3.07 | 3.02 | 718991 |
| 1721628900 | 3.04 | 0.02 | 0.50 | 3.0299999 | 3.04 | 3.02 | 170833 |
| 1721369700 | 3.025 | -0.01 | -0.17 | 3.02 | 3.04 | 3.015 | 357974 |
| 1721283300 | 3.0299999 | 0.02 | 0.66 | 3.0099999 | 3.04 | 3.0099999 | 295416 |
| 1721196900 | 3.0099999 | -0.02 | -0.50 | 3.04 | 3.04 | 3.0099999 | 351067 |
| 1721110500 | 3.025 | 0 | 0.17 | 3.02 | 3.04 | 3.02 | 333734 |
| 1721024100 | 3.02 | -0.01 | -0.33 | 3.04 | 3.04 | 3.02 | 1117191 |
| 1720764900 | 3.0299999 | 0 | 0.00 | 3.04 | 3.05 | 3.02 | 546260 |
| 1720678500 | 3.0299999 | -0.01 | -0.33 | 3.0299999 | 3.04 | 3.0299999 | 214192 |
| 1720592100 | 3.04 | 0.01 | 0.33 | 3.04 | 3.06 | 3.0299999 | 406920 |
| 1720505700 | 3.0299999 | -0.01 | -0.33 | 3.04 | 3.045 | 3.02 | 286546 |
| 1720419300 | 3.04 | 0.01 | 0.33 | 3.04 | 3.05 | 3.02 | 251570 |
| 1720160100 | 3.0299999 | 0.01 | 0.33 | 3.0299999 | 3.045 | 3.0299999 | 375194 |
| 1720073700 | 3.02 | -0.01 | -0.33 | 3.04 | 3.04 | 3.015 | 535343 |
| 1719987300 | 3.0299999 | 0 | 0.00 | 3.06 | 3.06 | 3.015 | 423811 |
| 1719900900 | 3.0299999 | 0.06 | 2.02 | 2.98 | 3.04 | 2.97 | 569925 |
| 1719814500 | 2.97 | 0.02 | 0.68 | 2.95 | 2.97 | 2.94 | 233812 |
| 1719555300 | 2.95 | 0.03 | 0.85 | 2.93 | 2.96 | 2.93 | 207891 |
| 1719468900 | 2.925 | -0.02 | -0.51 | 2.94 | 2.955 | 2.92 | 529538 |
| 1719382500 | 2.94 | 0.02 | 0.68 | 2.92 | 2.95 | 2.92 | 444531 |
| 1719296100 | 2.92 | 0 | 0.00 | 2.93 | 2.93 | 2.9 | 665096 |
| 1719209700 | 2.92 | 0.01 | 0.34 | 2.93 | 2.94 | 2.915 | 169726 |
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
