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 | 0.2 | 7.46268656716 | 2.68 | 2.86 | 2.68 | 4163 | 2.79906306 | DE |
| 4 | 0 | 0 | 2.88 | 2.905 | 2.67 | 2291 | 2.82255373 | DE |
| 12 | 0.27 | 10.3448275862 | 2.61 | 2.925 | 2.565 | 4148 | 2.70044772 | DE |
| 26 | 0.36 | 14.2857142857 | 2.52 | 2.925 | 2.5 | 3486 | 2.66485845 | DE |
| 52 | -4.52 | -61.0810810811 | 7.4 | 7.4 | 1.9 | 6133 | 2.72740907 | DE |
| 156 | -34.62 | -92.32 | 37.5 | 41 | 1.9 | 22531 | 15.304316 | DE |
| 260 | -16.67 | -85.2685421995 | 19.55 | 41 | 1.9 | 14391 | 16.21627963 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 2.88 | 0.04 | 1.41 | 2.8 | 2.88 | 2.8 | 2056 |
| 1745510100 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1745423700 | 2.84 | 0.15 | 5.58 | 2.7599999 | 2.84 | 2.7599999 | 6053 |
| 1745337300 | 2.69 | -0.07 | -2.54 | 2.68 | 2.755 | 2.68 | 2272 |
| 1744905300 | 2.7599999 | 0.05 | 1.85 | 2.7599999 | 2.7599999 | 2.7599999 | 10 |
| 1744818900 | 2.71 | -0.11 | -3.90 | 2.84 | 2.84 | 2.68 | 2335 |
| 1744732500 | 2.82 | 0.02 | 0.71 | 2.82 | 2.82 | 2.8 | 5278 |
| 1744646100 | 2.8 | 0.03 | 1.08 | 2.705 | 2.835 | 2.705 | 567 |
| 1744386900 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1744300500 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1744214100 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1744127700 | 2.77 | 0.1 | 3.55 | 2.67 | 2.77 | 2.67 | 888 |
| 1744041300 | 2.675 | -0.15 | -5.14 | 2.675 | 2.675 | 2.675 | 34 |
| 1743782100 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1743695700 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1743609300 | 2.82 | -0.05 | -1.74 | 2.82 | 2.82 | 2.82 | 950 |
| 1743522900 | 2.87 | 0.03 | 1.06 | 2.88 | 2.88 | 2.82 | 2004 |
| 1743436500 | 2.84 | -0.06 | -1.90 | 2.825 | 2.89 | 2.825 | 1282 |
| 1743180900 | 2.895 | 0.04 | 1.58 | 2.88 | 2.9049999 | 2.82 | 5824 |
| 1743094500 | 2.85 | 0.07 | 2.52 | 2.88 | 2.88 | 2.7799999 | 5797 |
| 1743008100 | 2.7799999 | 0.03 | 1.09 | 2.8 | 2.8 | 2.7799999 | 5788 |
| 1742921700 | 2.75 | -0.1 | -3.51 | 2.84 | 2.9 | 2.75 | 25492 |
| 1742835300 | 2.85 | 0.05 | 1.79 | 2.675 | 2.925 | 2.675 | 19723 |
| 1742576100 | 2.8 | 0.05 | 1.82 | 2.6549999 | 2.8 | 2.6549999 | 7024 |
| 1742489700 | 2.75 | 0.1 | 3.58 | 2.6549999 | 2.75 | 2.6549999 | 2531 |
| 1742403300 | 2.6549999 | 0 | 0.19 | 2.65 | 2.75 | 2.65 | 13809 |
| 1742316900 | 2.65 | -0.02 | -0.75 | 2.65 | 2.7 | 2.65 | 650 |
| 1742230500 | 2.67 | 0 | 0.19 | 2.67 | 2.67 | 2.67 | 563 |
| 1741971300 | 2.665 | 0.01 | 0.38 | 2.66 | 2.665 | 2.66 | 958 |
| 1741884900 | 2.6549999 | -0.01 | -0.38 | 2.66 | 2.81 | 2.6549999 | 928 |
| 1741798500 | 2.665 | 0 | 0.00 | 2.665 | 2.665 | 2.665 | 50 |
| 1741712100 | 2.665 | -0.01 | -0.37 | 2.69 | 2.69 | 2.665 | 350 |
| 1741625700 | 2.675 | -0.1 | -3.43 | 2.675 | 2.675 | 2.675 | 150 |
| 1741366500 | 2.77 | -0.02 | -0.72 | 2.77 | 2.77 | 2.77 | 1 |
| 1741280100 | 2.79 | 0.15 | 5.68 | 2.64 | 2.79 | 2.6349999 | 1543 |
| 1741193700 | 2.64 | -0.03 | -0.94 | 2.665 | 2.67 | 2.64 | 6156 |
| 1741107300 | 2.665 | 0.06 | 2.11 | 2.63 | 2.665 | 2.63 | 725 |
| 1741020900 | 2.61 | -0.01 | -0.19 | 2.575 | 2.66 | 2.575 | 8156 |
| 1740761700 | 2.615 | 0.05 | 1.95 | 2.565 | 2.615 | 2.565 | 540 |
| 1740675300 | 2.565 | -0.04 | -1.35 | 2.6 | 2.6 | 2.565 | 3230 |
| 1740588900 | 2.6 | 0.04 | 1.36 | 2.6 | 2.61 | 2.59 | 4531 |
| 1740502500 | 2.565 | 0 | 0.00 | 2.565 | 2.565 | 2.565 | 800 |
| 1740416100 | 2.565 | 0 | 0.00 | 2.615 | 2.615 | 2.565 | 223 |
| 1740156900 | 2.565 | -0.02 | -0.58 | 2.58 | 2.58 | 2.565 | 3999 |
| 1740070500 | 2.58 | 0.01 | 0.39 | 2.58 | 2.58 | 2.58 | 1853 |
| 1739984100 | 2.57 | -0.01 | -0.39 | 2.58 | 2.58 | 2.57 | 295 |
| 1739897700 | 2.58 | 0.02 | 0.58 | 2.575 | 2.59 | 2.575 | 1775 |
| 1739811300 | 2.565 | -0.07 | -2.66 | 2.59 | 2.61 | 2.565 | 1969 |
| 1739552100 | 2.6349999 | 0.03 | 1.35 | 2.59 | 2.6349999 | 2.58 | 3217 |
| 1739465700 | 2.6 | 0.02 | 0.58 | 2.59 | 2.6 | 2.585 | 4510 |
| 1739379300 | 2.585 | -0.04 | -1.34 | 2.585 | 2.585 | 2.585 | 326 |
| 1739292900 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 968 |
| 1739206500 | 2.62 | -0.01 | -0.19 | 2.61 | 2.62 | 2.6 | 50902 |
| 1738947300 | 2.625 | 0.04 | 1.74 | 2.625 | 2.625 | 2.58 | 3120 |
| 1738860900 | 2.58 | 0.02 | 0.58 | 2.58 | 2.58 | 2.58 | 718 |
| 1738774500 | 2.565 | -0.04 | -1.35 | 2.565 | 2.565 | 2.565 | 341 |
| 1738688100 | 2.6 | -0.06 | -2.26 | 2.595 | 2.6 | 2.595 | 586 |
| 1738601700 | 2.66 | 0.04 | 1.53 | 2.62 | 2.66 | 2.6 | 534 |
| 1738342500 | 2.62 | 0.08 | 2.95 | 2.61 | 2.68 | 2.61 | 3354 |
| 1738256100 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 0 |
| 1738169700 | 2.545 | 0 | 0.00 | 2.545 | 2.545 | 2.545 | 20 |
| 1738083300 | 2.545 | -0.01 | -0.20 | 2.55 | 2.55 | 2.545 | 595 |
| 1737996900 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 700 |
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
