We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 2.10526315789 | 2.85 | 2.95 | 2.81 | 5521383 | 2.85398633 | DE |
| 4 | -0.19 | -6.12903225806 | 3.1 | 3.16 | 2.725 | 6452050 | 2.89131278 | DE |
| 12 | -0.24 | -7.61904761905 | 3.15 | 3.31 | 2.725 | 4826057 | 3.025227 | DE |
| 26 | -0.7 | -19.3905817175 | 3.61 | 3.865 | 2.725 | 4799892 | 3.22647172 | DE |
| 52 | -0.01 | -0.342465753425 | 2.92 | 35.205 | 2.725 | 4467137 | 3.22949265 | DE |
| 156 | 0.61 | 26.5217391304 | 2.3 | 35.205 | 2.04 | 4008870 | 2.92699118 | DE |
| 260 | 0.93 | 46.9696969697 | 1.98 | 35.205 | 1.125 | 4175780 | 2.44823462 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727072100 | 2.88 | 0.01 | 0.35 | 2.85 | 2.89 | 2.85 | 4415818 |
| 1726812900 | 2.87 | 0.01 | 0.35 | 2.9 | 2.91 | 2.855 | 7688154 |
| 1726726500 | 2.86 | 0.01 | 0.35 | 2.87 | 2.87 | 2.84 | 6239967 |
| 1726640100 | 2.85 | 0 | 0.18 | 2.85 | 2.865 | 2.83 | 4804310 |
| 1726553700 | 2.845 | 0.02 | 0.53 | 2.86 | 2.87 | 2.82 | 4758482 |
| 1726467300 | 2.83 | -0.01 | -0.18 | 2.85 | 2.85 | 2.81 | 4116003 |
| 1726208100 | 2.835 | 0.02 | 0.53 | 2.88 | 2.88 | 2.815 | 3115930 |
| 1726121700 | 2.82 | 0.07 | 2.55 | 2.7799999 | 2.85 | 2.755 | 5640522 |
| 1726035300 | 2.75 | -0.03 | -1.08 | 2.77 | 2.77 | 2.74 | 4099489 |
| 1725948900 | 2.7799999 | 0.04 | 1.46 | 2.75 | 2.79 | 2.735 | 4235800 |
| 1725862500 | 2.74 | -0.12 | -4.20 | 2.74 | 2.765 | 2.725 | 3393102 |
| 1725603300 | 2.86 | -0.01 | -0.35 | 2.87 | 2.895 | 2.85 | 4600647 |
| 1725516900 | 2.87 | -0.01 | -0.35 | 2.87 | 2.89 | 2.815 | 6793167 |
| 1725430500 | 2.88 | -0.06 | -2.04 | 2.89 | 2.915 | 2.86 | 4417789 |
| 1725344100 | 2.94 | -0.02 | -0.68 | 2.96 | 2.97 | 2.91 | 4891376 |
| 1725257700 | 2.96 | 0.09 | 3.14 | 2.88 | 2.96 | 2.88 | 4203386 |
| 1724998500 | 2.87 | -0.02 | -0.69 | 2.9 | 2.945 | 2.85 | 17967399 |
| 1724912100 | 2.89 | -0.05 | -1.70 | 2.92 | 2.965 | 2.88 | 5766949 |
| 1724825700 | 2.94 | -0.04 | -1.34 | 2.92 | 2.99 | 2.9 | 8614591 |
| 1724739300 | 2.98 | -0.09 | -2.93 | 3.15 | 3.16 | 2.925 | 15970008 |
| 1724652900 | 3.07 | 0.01 | 0.33 | 3.1 | 3.14 | 3.04 | 5371374 |
| 1724393700 | 3.06 | -0.03 | -0.97 | 3.08 | 3.1 | 3.05 | 7537333 |
| 1724307300 | 3.09 | 0 | 0.00 | 3.11 | 3.14 | 3.09 | 3192207 |
| 1724220900 | 3.09 | 0 | 0.00 | 3.06 | 3.105 | 3.04 | 2835175 |
| 1724134500 | 3.09 | 0.03 | 0.98 | 3.05 | 3.12 | 3.0299999 | 3066793 |
| 1724048100 | 3.06 | -0.08 | -2.55 | 3.15 | 3.15 | 3.05 | 5338133 |
| 1723788900 | 3.14 | 0.03 | 0.96 | 3.16 | 3.16 | 3.12 | 4060561 |
| 1723702500 | 3.11 | -0.02 | -0.64 | 3.16 | 3.16 | 3.11 | 4905695 |
| 1723616100 | 3.13 | -0.01 | -0.32 | 3.14 | 3.1549999 | 3.12 | 3667239 |
| 1723529700 | 3.14 | 0 | 0.00 | 3.15 | 3.165 | 3.12 | 2915492 |
| 1723443300 | 3.14 | 0.01 | 0.16 | 3.15 | 3.16 | 3.13 | 1756456 |
| 1723184100 | 3.1349999 | 0.02 | 0.80 | 3.14 | 3.14 | 3.095 | 2378347 |
| 1723097700 | 3.11 | -0.03 | -0.96 | 3.11 | 3.13 | 3.1 | 2364012 |
| 1723011300 | 3.14 | 0.05 | 1.62 | 3.09 | 3.16 | 3.09 | 2719506 |
| 1722924900 | 3.09 | 0 | 0.00 | 3.07 | 3.14 | 3.06 | 4226693 |
| 1722838500 | 3.09 | -0.11 | -3.44 | 3.11 | 3.14 | 3.08 | 3697070 |
| 1722579300 | 3.2 | -0.07 | -2.14 | 3.17 | 3.21 | 3.16 | 4068331 |
| 1722492900 | 3.27 | 0.01 | 0.31 | 3.29 | 3.29 | 3.25 | 3182362 |
| 1722406500 | 3.2599999 | 0.09 | 2.84 | 3.21 | 3.31 | 3.195 | 8112043 |
| 1722320100 | 3.17 | -0.08 | -2.46 | 3.18 | 3.225 | 3.16 | 2865795 |
| 1722233700 | 3.25 | 0.16 | 5.18 | 3.17 | 3.2599999 | 3.1349999 | 7506417 |
| 1721974500 | 3.09 | 0.07 | 2.32 | 3.04 | 3.13 | 3.04 | 4727214 |
| 1721888100 | 3.02 | -0.01 | -0.33 | 2.99 | 3.08 | 2.99 | 5955596 |
| 1721801700 | 3.0299999 | -0.02 | -0.66 | 3.0299999 | 3.05 | 3 | 4759876 |
| 1721715300 | 3.05 | 0 | 0.00 | 3.07 | 3.1 | 3.05 | 3356611 |
| 1721628900 | 3.05 | 0.02 | 0.66 | 3.0099999 | 3.065 | 3.0099999 | 3558256 |
| 1721369700 | 3.0299999 | -0.07 | -2.26 | 3.06 | 3.095 | 3.0299999 | 4545395 |
| 1721283300 | 3.1 | -0.05 | -1.59 | 3.13 | 3.1549999 | 3.1 | 4820862 |
| 1721196900 | 3.15 | 0.01 | 0.32 | 3.13 | 3.16 | 3.1 | 4469131 |
| 1721110500 | 3.14 | -0.04 | -1.26 | 3.18 | 3.185 | 3.14 | 2452258 |
| 1721024100 | 3.18 | 0.01 | 0.32 | 3.19 | 3.195 | 3.16 | 2066513 |
| 1720764900 | 3.17 | 0.08 | 2.59 | 3.14 | 3.17 | 3.12 | 3693346 |
| 1720678500 | 3.09 | 0 | 0.00 | 3.12 | 3.13 | 3.0299999 | 6201237 |
| 1720592100 | 3.09 | -0.09 | -2.83 | 3.16 | 3.165 | 3.09 | 3595721 |
| 1720505700 | 3.18 | 0.04 | 1.27 | 3.14 | 3.18 | 3.14 | 3337872 |
| 1720419300 | 3.14 | -0.02 | -0.63 | 3.14 | 3.15 | 3.115 | 3260569 |
| 1720160100 | 3.16 | 0.02 | 0.48 | 3.13 | 3.18 | 3.13 | 2327153 |
| 1720073700 | 3.145 | -0.02 | -0.47 | 3.18 | 3.19 | 3.14 | 4662909 |
| 1719987300 | 3.16 | 0.01 | 0.32 | 3.23 | 3.23 | 3.12 | 6347793 |
| 1719900900 | 3.15 | -0.01 | -0.32 | 3.17 | 3.19 | 3.13 | 3033594 |
| 1719814500 | 3.16 | 0 | 0.00 | 3.15 | 3.18 | 3.14 | 4580865 |
| 1719555300 | 3.16 | 0.04 | 1.44 | 3.15 | 3.19 | 3.13 | 3483216 |
| 1719468900 | 3.115 | 0.01 | 0.16 | 3.08 | 3.12 | 3.055 | 6080146 |
| 1719382500 | 3.11 | -0.04 | -1.11 | 3.12 | 3.13 | 3.07 | 3935005 |
| 1719296100 | 3.145 | 0.02 | 0.80 | 3.14 | 3.18 | 3.1349999 | 3687556 |
| 1719209700 | 3.12 | -0.02 | -0.64 | 3.14 | 3.15 | 3.1 | 4004080 |
| 1718950500 | 3.14 | -0.04 | -1.26 | 3.21 | 3.21 | 3.09 | 33288448 |
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
