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 | 0 | 3.33 | 3.385 | 3.3 | 82330 | 3.31483502 | DE |
| 4 | 0.07 | 2.1472392638 | 3.26 | 3.44 | 3.26 | 63691 | 3.32548127 | DE |
| 12 | 0.24 | 7.76699029126 | 3.09 | 3.44 | 3 | 67586 | 3.21117339 | DE |
| 26 | 0.53 | 18.9285714286 | 2.8 | 3.44 | 2.745 | 73355 | 3.0218254 | DE |
| 52 | 0.4 | 13.6518771331 | 2.93 | 3.44 | 2.63 | 77711 | 2.92806598 | DE |
| 156 | 0.02 | 0.604229607251 | 3.31 | 4.2 | 2.56 | 68134 | 3.18395485 | DE |
| 260 | 0.89 | 36.4754098361 | 2.44 | 4.2 | 1.65 | 69701 | 2.94124486 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 3.3 | -0.04 | -1.20 | 3.33 | 3.35 | 3.3 | 169532 |
| 1713852900 | 3.34 | 0.03 | 0.91 | 3.33 | 3.34 | 3.32 | 31567 |
| 1713766500 | 3.31 | -0.07 | -2.07 | 3.38 | 3.38 | 3.31 | 168834 |
| 1713507300 | 3.38 | 0.01 | 0.30 | 3.37 | 3.38 | 3.36 | 23557 |
| 1713420900 | 3.37 | 0.04 | 1.20 | 3.33 | 3.385 | 3.33 | 18161 |
| 1713334500 | 3.33 | -0.01 | -0.30 | 3.34 | 3.35 | 3.31 | 42236 |
| 1713248100 | 3.34 | 0.02 | 0.60 | 3.32 | 3.35 | 3.31 | 34089 |
| 1713161700 | 3.32 | -0.08 | -2.35 | 3.4 | 3.4 | 3.31 | 109524 |
| 1712902500 | 3.4 | 0.03 | 0.89 | 3.4 | 3.42 | 3.36 | 48570 |
| 1712816100 | 3.37 | -0.03 | -0.88 | 3.36 | 3.44 | 3.33 | 35721 |
| 1712729700 | 3.4 | 0.07 | 2.10 | 3.38 | 3.4 | 3.35 | 21922 |
| 1712643300 | 3.33 | 0.01 | 0.30 | 3.38 | 3.39 | 3.33 | 40275 |
| 1712553300 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1712294100 | 3.32 | -0.01 | -0.30 | 3.32 | 3.38 | 3.32 | 85889 |
| 1712207700 | 3.33 | 0.03 | 0.91 | 3.3 | 3.33 | 3.3 | 35299 |
| 1712121300 | 3.3 | -0.02 | -0.60 | 3.3 | 3.33 | 3.3 | 76019 |
| 1712034900 | 3.32 | -0.01 | -0.30 | 3.36 | 3.4 | 3.29 | 111942 |
| 1711602900 | 3.33 | 0.07 | 2.15 | 3.2599999 | 3.38 | 3.2599999 | 29607 |
| 1711516500 | 3.2599999 | -0.02 | -0.61 | 3.2799999 | 3.2799999 | 3.25 | 53805 |
| 1711430100 | 3.2799999 | -0.04 | -1.20 | 3.31 | 3.31 | 3.25 | 99563 |
| 1711343700 | 3.32 | 0.03 | 0.91 | 3.29 | 3.33 | 3.25 | 95939 |
| 1711084500 | 3.29 | -0.01 | -0.30 | 3.2599999 | 3.3 | 3.25 | 59299 |
| 1710998100 | 3.3 | 0.01 | 0.30 | 3.29 | 3.33 | 3.29 | 98171 |
| 1710911700 | 3.29 | 0.06 | 1.86 | 3.23 | 3.29 | 3.22 | 94572 |
| 1710825300 | 3.23 | 0.03 | 0.94 | 3.21 | 3.27 | 3.21 | 68158 |
| 1710738900 | 3.2 | 0 | 0.00 | 3.2 | 3.25 | 3.2 | 34616 |
| 1710479700 | 3.2 | -0.01 | -0.31 | 3.21 | 3.31 | 3.2 | 130679 |
| 1710393300 | 3.21 | 0.02 | 0.63 | 3.19 | 3.23 | 3.18 | 93138 |
| 1710306900 | 3.19 | -0.01 | -0.31 | 3.2 | 3.2 | 3.17 | 41748 |
| 1710220500 | 3.2 | 0.09 | 2.89 | 3.12 | 3.2 | 3.12 | 63671 |
| 1710134100 | 3.11 | 0 | 0.00 | 3.13 | 3.14 | 3.11 | 22947 |
| 1709874900 | 3.11 | -0.02 | -0.64 | 3.15 | 3.17 | 3.11 | 64043 |
| 1709788500 | 3.13 | 0.02 | 0.64 | 3.11 | 3.15 | 3.1 | 113324 |
| 1709702100 | 3.11 | -0.06 | -1.89 | 3.18 | 3.18 | 3.1 | 132266 |
| 1709615700 | 3.17 | 0.02 | 0.63 | 3.15 | 3.18 | 3.14 | 114452 |
| 1709529300 | 3.15 | 0.02 | 0.64 | 3.14 | 3.16 | 3.13 | 79134 |
| 1709270100 | 3.13 | 0.01 | 0.32 | 3.11 | 3.15 | 3.11 | 47163 |
| 1709183700 | 3.12 | 0 | 0.00 | 3.12 | 3.14 | 3.11 | 7934 |
| 1709097300 | 3.12 | 0.02 | 0.65 | 3.15 | 3.15 | 3.11 | 42673 |
| 1709010900 | 3.1 | -0.01 | -0.32 | 3.11 | 3.12 | 3.09 | 23231 |
| 1708924500 | 3.11 | -0.05 | -1.58 | 3.15 | 3.2 | 3.08 | 225441 |
| 1708665300 | 3.16 | 0.01 | 0.32 | 3.16 | 3.17 | 3.14 | 28967 |
| 1708578900 | 3.15 | -0.01 | -0.32 | 3.19 | 3.19 | 3.15 | 27380 |
| 1708492500 | 3.16 | -0.04 | -1.25 | 3.16 | 3.2 | 3.15 | 73471 |
| 1708406100 | 3.2 | 0.03 | 0.95 | 3.14 | 3.22 | 3.14 | 131165 |
| 1708319700 | 3.17 | -0.01 | -0.31 | 3.15 | 3.17 | 3.13 | 43181 |
| 1708060500 | 3.18 | 0.01 | 0.32 | 3.15 | 3.18 | 3.14 | 55908 |
| 1707974100 | 3.17 | 0.04 | 1.28 | 3.15 | 3.17 | 3.15 | 13048 |
| 1707887700 | 3.13 | 0 | 0.00 | 3.12 | 3.16 | 3.1 | 80754 |
| 1707801300 | 3.13 | 0.02 | 0.64 | 3.12 | 3.17 | 3.12 | 40653 |
| 1707714900 | 3.11 | -0.03 | -0.96 | 3.12 | 3.18 | 3.11 | 48286 |
| 1707455700 | 3.14 | 0.02 | 0.64 | 3.15 | 3.15 | 3.13 | 7310 |
| 1707369300 | 3.12 | -0.02 | -0.64 | 3.15 | 3.15 | 3.11 | 34214 |
| 1707282900 | 3.14 | 0.09 | 2.95 | 3.09 | 3.14 | 3.05 | 72723 |
| 1707196500 | 3.05 | 0.01 | 0.33 | 3.05 | 3.1 | 3 | 114000 |
| 1707110100 | 3.04 | -0.04 | -1.30 | 3.06 | 3.1 | 3.04 | 29307 |
| 1706850900 | 3.08 | 0.05 | 1.65 | 3.05 | 3.1 | 3.05 | 29480 |
| 1706764500 | 3.0299999 | -0.07 | -2.26 | 3.09 | 3.1 | 3.0299999 | 133822 |
| 1706678100 | 3.1 | 0.03 | 0.98 | 3.08 | 3.1 | 3.06 | 45373 |
| 1706591700 | 3.07 | -0.02 | -0.65 | 3.09 | 3.11 | 3.05 | 59099 |
| 1706505300 | 3.09 | -0.01 | -0.32 | 3.1 | 3.11 | 3.05 | 102043 |
| 1706159700 | 3.1 | 0.05 | 1.64 | 3.05 | 3.2799999 | 3.0299999 | 85475 |
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
