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 | 0.01 | 0.340136054422 | 2.94 | 3.005 | 2.88 | 173669 | 2.94545031 | DE |
| 4 | 0.08 | 2.78745644599 | 2.87 | 3.005 | 2.79 | 179758 | 2.90112115 | DE |
| 12 | 0.06 | 2.07612456747 | 2.89 | 3.1 | 2.79 | 254411 | 2.95642173 | DE |
| 26 | 0.41 | 16.1417322835 | 2.54 | 3.1 | 2.54 | 256058 | 2.84239805 | DE |
| 52 | -0.01 | -0.337837837838 | 2.96 | 3.1 | 2.36 | 247626 | 2.77412888 | DE |
| 156 | -0.34 | -10.3343465046 | 3.29 | 3.59 | 2.305 | 313398 | 2.95549496 | DE |
| 260 | -0.34 | -10.3343465046 | 3.29 | 3.59 | 2.305 | 313398 | 2.95549496 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715235300 | 2.93 | -0.03 | -1.01 | 2.96 | 2.98 | 2.92 | 196416 |
| 1715148900 | 2.96 | -0.02 | -0.67 | 2.97 | 3.005 | 2.94 | 184527 |
| 1715062500 | 2.98 | 0.04 | 1.36 | 2.94 | 2.985 | 2.93 | 183627 |
| 1714976100 | 2.94 | 0 | 0.00 | 2.94 | 2.96 | 2.925 | 163920 |
| 1714716900 | 2.94 | 0.04 | 1.38 | 2.94 | 2.96 | 2.92 | 178697 |
| 1714630500 | 2.9 | 0.01 | 0.35 | 2.94 | 2.94 | 2.88 | 157572 |
| 1714544100 | 2.89 | -0.03 | -1.03 | 2.93 | 2.93 | 2.87 | 101339 |
| 1714457700 | 2.92 | 0.03 | 1.04 | 2.89 | 2.94 | 2.89 | 89040 |
| 1714371300 | 2.89 | 0.03 | 1.05 | 2.9 | 2.9 | 2.85 | 232152 |
| 1714112100 | 2.86 | -0.06 | -2.05 | 2.83 | 2.97 | 2.83 | 244768 |
| 1713939300 | 2.92 | -0.03 | -1.02 | 2.9 | 2.98 | 2.9 | 147523 |
| 1713852900 | 2.95 | 0.05 | 1.72 | 2.92 | 2.995 | 2.9 | 261574 |
| 1713766500 | 2.9 | 0.02 | 0.69 | 2.84 | 2.935 | 2.84 | 186578 |
| 1713507300 | 2.88 | -0.01 | -0.35 | 2.88 | 2.89 | 2.85 | 174748 |
| 1713420900 | 2.89 | 0.05 | 1.76 | 2.83 | 2.9 | 2.83 | 234964 |
| 1713334500 | 2.84 | -0.01 | -0.35 | 2.9 | 2.9 | 2.84 | 157091 |
| 1713248100 | 2.85 | -0.02 | -0.70 | 2.87 | 2.87 | 2.83 | 176644 |
| 1713161700 | 2.87 | 0 | 0.00 | 2.88 | 2.895 | 2.86 | 107818 |
| 1712902500 | 2.87 | 0 | 0.00 | 2.87 | 2.9 | 2.86 | 122436 |
| 1712816100 | 2.87 | -0.02 | -0.69 | 2.87 | 2.9 | 2.79 | 310391 |
| 1712729700 | 2.89 | -0.02 | -0.69 | 2.89 | 2.93 | 2.88 | 149732 |
| 1712643300 | 2.91 | -0.06 | -2.02 | 2.98 | 2.99 | 2.9 | 180946 |
| 1712556900 | 2.97 | -0.03 | -1.00 | 2.98 | 3.0299999 | 2.96 | 202241 |
| 1712294100 | 3 | 0.03 | 1.01 | 2.95 | 3.0099999 | 2.94 | 145037 |
| 1712207700 | 2.97 | 0 | 0.00 | 3 | 3 | 2.95 | 117743 |
| 1712121300 | 2.97 | -0.09 | -2.94 | 3.07 | 3.07 | 2.94 | 265602 |
| 1712034900 | 3.06 | -0.03 | -0.97 | 3.08 | 3.1 | 3.05 | 297415 |
| 1711602900 | 3.09 | 0.04 | 1.31 | 3.07 | 3.1 | 3.04 | 245137 |
| 1711516500 | 3.05 | -0.02 | -0.65 | 3.07 | 3.07 | 3.04 | 288140 |
| 1711430100 | 3.07 | 0.01 | 0.33 | 3.06 | 3.09 | 3.04 | 232844 |
| 1711343700 | 3.06 | 0 | 0.16 | 3.07 | 3.1 | 3.06 | 221612 |
| 1711084500 | 3.055 | 0.03 | 0.83 | 3.04 | 3.08 | 3.0299999 | 426000 |
| 1710998100 | 3.0299999 | -0.01 | -0.33 | 3.08 | 3.1 | 3.02 | 256456 |
| 1710911700 | 3.04 | 0 | 0.00 | 3.07 | 3.08 | 3.02 | 282302 |
| 1710825300 | 3.04 | 0.02 | 0.66 | 3.02 | 3.08 | 2.99 | 294078 |
| 1710738900 | 3.02 | -0.02 | -0.66 | 3.07 | 3.08 | 2.99 | 247722 |
| 1710479700 | 3.04 | 0.06 | 2.01 | 2.97 | 3.08 | 2.97 | 1260144 |
| 1710393300 | 2.98 | -0.02 | -0.67 | 2.98 | 3.02 | 2.96 | 343439 |
| 1710306900 | 3 | -0.01 | -0.33 | 3 | 3.02 | 2.97 | 225530 |
| 1710220500 | 3.0099999 | 0.02 | 0.67 | 2.99 | 3.04 | 2.99 | 215106 |
| 1710134100 | 2.99 | 0 | 0.00 | 2.97 | 3 | 2.95 | 150510 |
| 1709874900 | 2.99 | 0.03 | 1.01 | 2.96 | 3 | 2.92 | 205339 |
| 1709788500 | 2.96 | 0.01 | 0.34 | 3 | 3 | 2.93 | 267416 |
| 1709702100 | 2.95 | 0.01 | 0.34 | 2.92 | 2.965 | 2.92 | 183096 |
| 1709615700 | 2.94 | 0 | 0.00 | 2.93 | 2.96 | 2.93 | 228022 |
| 1709529300 | 2.94 | -0.04 | -1.34 | 3 | 3 | 2.93 | 253326 |
| 1709270100 | 2.98 | 0.1 | 3.47 | 2.89 | 3.005 | 2.88 | 780190 |
| 1709183700 | 2.88 | 0.01 | 0.52 | 2.9 | 2.9 | 2.855 | 458104 |
| 1709097300 | 2.865 | -0.01 | -0.35 | 2.89 | 2.89 | 2.86 | 402719 |
| 1709010900 | 2.875 | -0.03 | -0.86 | 2.9 | 2.9 | 2.865 | 277778 |
| 1708924500 | 2.9 | 0 | 0.00 | 2.91 | 2.92 | 2.86 | 181615 |
| 1708665300 | 2.9 | -0.02 | -0.68 | 2.93 | 2.95 | 2.89 | 371310 |
| 1708578900 | 2.92 | 0.05 | 1.74 | 2.85 | 2.92 | 2.85 | 188684 |
| 1708492500 | 2.87 | 0 | 0.00 | 2.93 | 2.93 | 2.86 | 196352 |
| 1708406100 | 2.87 | 0.02 | 0.70 | 2.87 | 2.9 | 2.84 | 321884 |
| 1708319700 | 2.85 | -0.06 | -1.89 | 2.89 | 2.9 | 2.85 | 159768 |
| 1708060500 | 2.9049999 | 0.01 | 0.52 | 2.93 | 2.93 | 2.895 | 195484 |
| 1707974100 | 2.89 | 0.01 | 0.35 | 2.89 | 2.91 | 2.875 | 367220 |
| 1707887700 | 2.88 | 0 | 0.00 | 2.8 | 2.9 | 2.8 | 451353 |
| 1707801300 | 2.88 | -0.02 | -0.69 | 2.92 | 2.925 | 2.88 | 166004 |
| 1707714900 | 2.9 | 0.03 | 1.05 | 2.88 | 2.92 | 2.85 | 339650 |
| 1707455700 | 2.87 | 0 | 0.00 | 2.9 | 2.92 | 2.86 | 306247 |
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
