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 | 0.04 | 1.28205128205 | 3.12 | 3.18 | 3.12 | 152696 | 3.14782722 | DE |
| 4 | 0.07 | 2.26537216828 | 3.09 | 3.18 | 3.04 | 177239 | 3.11274863 | DE |
| 12 | 0.21 | 7.1186440678 | 2.95 | 3.18 | 2.94 | 172903 | 3.09214328 | DE |
| 26 | 0.23 | 7.84982935154 | 2.93 | 3.18 | 2.92 | 158164 | 3.03077826 | DE |
| 52 | 0.26 | 8.96551724138 | 2.9 | 3.18 | 2.72 | 145510 | 2.97762535 | DE |
| 156 | -0.05 | -1.55763239875 | 3.21 | 3.39 | 2.7 | 150508 | 2.98051765 | DE |
| 260 | -0.33 | -9.45558739255 | 3.49 | 3.74 | 2.02 | 148429 | 2.97600669 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726640100 | 3.15 | -0.02 | -0.63 | 3.17 | 3.18 | 3.14 | 167037 |
| 1726553700 | 3.17 | 0.02 | 0.63 | 3.17 | 3.17 | 3.14 | 126846 |
| 1726467300 | 3.15 | 0.01 | 0.32 | 3.15 | 3.18 | 3.14 | 217053 |
| 1726208100 | 3.14 | 0 | 0.00 | 3.15 | 3.15 | 3.12 | 143114 |
| 1726121700 | 3.14 | 0 | 0.00 | 3.15 | 3.15 | 3.12 | 109258 |
| 1726035300 | 3.14 | 0 | 0.00 | 3.12 | 3.15 | 3.12 | 167207 |
| 1725948900 | 3.14 | 0.01 | 0.32 | 3.13 | 3.15 | 3.125 | 251223 |
| 1725862500 | 3.13 | 0.01 | 0.32 | 3.13 | 3.14 | 3.09 | 197823 |
| 1725603300 | 3.12 | -0.01 | -0.32 | 3.14 | 3.14 | 3.12 | 77327 |
| 1725516900 | 3.13 | 0.02 | 0.64 | 3.13 | 3.14 | 3.12 | 199348 |
| 1725430500 | 3.11 | -0.04 | -1.27 | 3.13 | 3.13 | 3.11 | 246540 |
| 1725344100 | 3.15 | 0.01 | 0.32 | 3.13 | 3.16 | 3.13 | 225282 |
| 1725257700 | 3.14 | 0.03 | 0.96 | 3.12 | 3.14 | 3.12 | 69531 |
| 1724998500 | 3.11 | 0.01 | 0.32 | 3.09 | 3.115 | 3.08 | 278735 |
| 1724912100 | 3.1 | 0.02 | 0.65 | 3.08 | 3.1 | 3.05 | 253858 |
| 1724825700 | 3.08 | 0.01 | 0.33 | 3.08 | 3.1 | 3.06 | 151218 |
| 1724739300 | 3.07 | 0 | 0.00 | 3.08 | 3.12 | 3.07 | 165511 |
| 1724652900 | 3.07 | 0 | 0.00 | 3.06 | 3.1 | 3.06 | 186357 |
| 1724393700 | 3.07 | 0.03 | 0.99 | 3.07 | 3.07 | 3.05 | 73238 |
| 1724307300 | 3.04 | -0.06 | -1.94 | 3.09 | 3.09 | 3.04 | 305916 |
| 1724220900 | 3.1 | 0.02 | 0.65 | 3.09 | 3.1 | 3.06 | 99404 |
| 1724134500 | 3.08 | -0.01 | -0.32 | 3.09 | 3.1 | 3.08 | 73623 |
| 1724048100 | 3.09 | 0.05 | 1.64 | 3.05 | 3.09 | 3.05 | 105263 |
| 1723788900 | 3.04 | 0.03 | 1.00 | 3.0299999 | 3.08 | 3.02 | 195832 |
| 1723702500 | 3.0099999 | -0.01 | -0.33 | 3.04 | 3.05 | 3.0099999 | 144908 |
| 1723616100 | 3.02 | 0.02 | 0.67 | 3.0299999 | 3.0299999 | 3.0099999 | 152423 |
| 1723529700 | 3 | -0.11 | -3.54 | 3.09 | 3.09 | 3 | 263506 |
| 1723443300 | 3.11 | 0.05 | 1.63 | 3.07 | 3.13 | 3.07 | 178815 |
| 1723184100 | 3.06 | -0.1 | -3.16 | 3.05 | 3.09 | 3.0299999 | 228599 |
| 1723097700 | 3.16 | 0.05 | 1.61 | 3.12 | 3.16 | 3.1 | 276241 |
| 1723011300 | 3.11 | 0 | 0.00 | 3.12 | 3.14 | 3.1 | 164438 |
| 1722924900 | 3.11 | 0.04 | 1.30 | 3.06 | 3.12 | 3.06 | 280439 |
| 1722838500 | 3.07 | -0.08 | -2.54 | 3.14 | 3.14 | 3.07 | 314591 |
| 1722579300 | 3.15 | -0.01 | -0.32 | 3.16 | 3.17 | 3.14 | 99292 |
| 1722492900 | 3.16 | 0.02 | 0.64 | 3.15 | 3.18 | 3.15 | 203699 |
| 1722406500 | 3.14 | -0.02 | -0.63 | 3.17 | 3.17 | 3.14 | 147361 |
| 1722320100 | 3.16 | 0.02 | 0.64 | 3.14 | 3.16 | 3.12 | 307333 |
| 1722233700 | 3.14 | 0.02 | 0.64 | 3.13 | 3.14 | 3.11 | 284888 |
| 1721974500 | 3.12 | 0.02 | 0.65 | 3.12 | 3.13 | 3.1 | 185294 |
| 1721888100 | 3.1 | 0 | 0.00 | 3.1 | 3.12 | 3.09 | 101131 |
| 1721801700 | 3.1 | -0.01 | -0.32 | 3.11 | 3.12 | 3.1 | 190544 |
| 1721715300 | 3.11 | 0.02 | 0.65 | 3.11 | 3.12 | 3.09 | 343470 |
| 1721628900 | 3.09 | -0.01 | -0.32 | 3.09 | 3.11 | 3.08 | 137561 |
| 1721369700 | 3.1 | 0.01 | 0.32 | 3.08 | 3.1 | 3.08 | 150698 |
| 1721283300 | 3.09 | 0 | 0.00 | 3.08 | 3.12 | 3.06 | 215302 |
| 1721196900 | 3.09 | 0.03 | 0.98 | 3.08 | 3.1 | 3.07 | 220035 |
| 1721110500 | 3.06 | -0.02 | -0.65 | 3.08 | 3.1 | 3.06 | 155426 |
| 1721024100 | 3.08 | -0.05 | -1.60 | 3.11 | 3.14 | 3.07 | 206003 |
| 1720764900 | 3.13 | 0.03 | 0.97 | 3.11 | 3.13 | 3.09 | 121400 |
| 1720678500 | 3.1 | 0.02 | 0.65 | 3.09 | 3.11 | 3.06 | 175868 |
| 1720592100 | 3.08 | 0.04 | 1.32 | 3.0299999 | 3.09 | 3.0299999 | 130990 |
| 1720505700 | 3.04 | 0 | 0.00 | 3.05 | 3.05 | 3.0299999 | 81604 |
| 1720419300 | 3.04 | -0.01 | -0.33 | 3.06 | 3.07 | 3.04 | 74796 |
| 1720160100 | 3.05 | 0.02 | 0.66 | 3.0299999 | 3.05 | 3.02 | 80777 |
| 1720073700 | 3.0299999 | 0.02 | 0.66 | 3.02 | 3.0299999 | 3.0099999 | 91273 |
| 1719987300 | 3.0099999 | 0.02 | 0.67 | 3 | 3.0099999 | 3 | 141209 |
| 1719900900 | 2.99 | 0.01 | 0.34 | 2.98 | 3 | 2.97 | 163082 |
| 1719814500 | 2.98 | 0.03 | 1.02 | 2.95 | 2.98 | 2.95 | 135567 |
| 1719555300 | 2.95 | -0.01 | -0.34 | 2.96 | 2.97 | 2.95 | 95489 |
| 1719468900 | 2.96 | -0.01 | -0.17 | 2.95 | 2.97 | 2.94 | 118981 |
| 1719382500 | 2.965 | 0 | 0.17 | 2.95 | 2.975 | 2.95 | 91640 |
| 1719296100 | 2.96 | 0.03 | 1.02 | 2.93 | 2.98 | 2.93 | 145528 |
| 1719209700 | 2.93 | -0.04 | -1.35 | 2.96 | 2.98 | 2.93 | 258034 |
| 1718950500 | 2.97 | 0.01 | 0.34 | 2.97 | 2.99 | 2.96 | 171325 |
| 1718864100 | 2.96 | 0.02 | 0.68 | 2.94 | 3.0099999 | 2.94 | 249784 |
| 1718777700 | 2.94 | 0 | 0.00 | 2.95 | 2.96 | 2.94 | 136165 |
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
