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 | -0.22 | -7.02875399361 | 3.13 | 3.13 | 2.91 | 51258 | 3.02008174 | DE |
| 4 | 0.25 | 9.3984962406 | 2.66 | 3.25 | 2.66 | 79690 | 2.98857102 | DE |
| 12 | 0.43 | 17.3387096774 | 2.48 | 3.25 | 2.37 | 51016 | 2.81965491 | DE |
| 26 | 0.62 | 27.0742358079 | 2.29 | 3.25 | 2.28 | 41841 | 2.71410581 | DE |
| 52 | 0.35 | 13.671875 | 2.56 | 3.25 | 2.28 | 26934 | 2.66173239 | DE |
| 156 | -1.16 | -28.5012285012 | 4.07 | 4.15 | 2.07 | 24653 | 2.8571238 | DE |
| 260 | -2.21 | -43.1640625 | 5.12 | 5.24 | 2.07 | 25238 | 3.50776214 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750434900 | 2.91 | -0.04 | -1.36 | 2.95 | 2.97 | 2.91 | 19120 |
| 1750348500 | 2.95 | -0.06 | -1.99 | 3 | 3.0099999 | 2.95 | 13354 |
| 1750262100 | 3.0099999 | -0.06 | -1.95 | 3.09 | 3.12 | 3.0099999 | 35793 |
| 1750175700 | 3.07 | 0.09 | 3.02 | 2.98 | 3.09 | 2.94 | 52514 |
| 1750089300 | 2.98 | -0.04 | -1.32 | 3.05 | 3.05 | 2.98 | 32801 |
| 1749830100 | 3.02 | -0.14 | -4.43 | 3.13 | 3.13 | 2.99 | 121826 |
| 1749743700 | 3.16 | -0.07 | -2.17 | 3.23 | 3.23 | 3.13 | 42990 |
| 1749657300 | 3.23 | 0.05 | 1.57 | 3.2 | 3.25 | 3.16 | 88351 |
| 1749570900 | 3.18 | 0.21 | 7.07 | 3 | 3.23 | 2.98 | 264587 |
| 1749484500 | 2.97 | 0.02 | 0.68 | 2.95 | 3.0099999 | 2.93 | 66935 |
| 1749225300 | 2.95 | -0.02 | -0.67 | 2.98 | 2.98 | 2.9 | 47499 |
| 1749138900 | 2.97 | 0.02 | 0.68 | 2.91 | 3.0099999 | 2.89 | 83437 |
| 1749052500 | 2.95 | -0.01 | -0.34 | 2.94 | 2.98 | 2.94 | 23554 |
| 1748966100 | 2.96 | 0.01 | 0.34 | 2.97 | 3.06 | 2.95 | 70537 |
| 1748879700 | 2.95 | 0.02 | 0.68 | 2.94 | 2.97 | 2.93 | 44315 |
| 1748620500 | 2.93 | 0.03 | 1.03 | 2.91 | 2.93 | 2.89 | 54192 |
| 1748534100 | 2.9 | 0.03 | 1.05 | 2.88 | 2.92 | 2.86 | 37597 |
| 1748447700 | 2.87 | -0.04 | -1.37 | 2.92 | 2.98 | 2.83 | 169749 |
| 1748361300 | 2.91 | 0.08 | 2.83 | 2.83 | 2.92 | 2.81 | 141209 |
| 1748274900 | 2.83 | 0.09 | 3.28 | 2.74 | 2.83 | 2.74 | 110105 |
| 1748015700 | 2.74 | 0.05 | 1.86 | 2.66 | 2.75 | 2.66 | 92457 |
| 1747929300 | 2.69 | 0.01 | 0.37 | 2.65 | 2.69 | 2.65 | 14143 |
| 1747842900 | 2.68 | 0.01 | 0.37 | 2.64 | 2.71 | 2.64 | 42181 |
| 1747756500 | 2.67 | 0.09 | 3.49 | 2.58 | 2.72 | 2.55 | 73410 |
| 1747670100 | 2.58 | -0.08 | -3.01 | 2.63 | 2.64 | 2.55 | 57826 |
| 1747410900 | 2.66 | 0.02 | 0.76 | 2.64 | 2.66 | 2.63 | 33259 |
| 1747324500 | 2.64 | -0.01 | -0.38 | 2.65 | 2.65 | 2.6 | 23318 |
| 1747238100 | 2.65 | -0.02 | -0.75 | 2.65 | 2.66 | 2.61 | 25396 |
| 1747151700 | 2.67 | 0.03 | 1.14 | 2.62 | 2.72 | 2.61 | 107897 |
| 1747065300 | 2.64 | 0.05 | 1.93 | 2.61 | 2.64 | 2.6 | 61998 |
| 1746806100 | 2.59 | -0.01 | -0.38 | 2.58 | 2.64 | 2.58 | 33456 |
| 1746719700 | 2.6 | 0.01 | 0.39 | 2.61 | 2.65 | 2.58 | 78726 |
| 1746633300 | 2.59 | 0.01 | 0.39 | 2.59 | 2.61 | 2.54 | 44090 |
| 1746546900 | 2.58 | 0.02 | 0.78 | 2.54 | 2.58 | 2.54 | 7700 |
| 1746460500 | 2.56 | 0.02 | 0.79 | 2.56 | 2.61 | 2.5299999 | 38561 |
| 1746201300 | 2.54 | -0.05 | -1.93 | 2.63 | 2.64 | 2.44 | 223905 |
| 1746028500 | 2.59 | -0.01 | -0.38 | 2.58 | 2.61 | 2.56 | 8565 |
| 1745942100 | 2.6 | 0 | 0.00 | 2.59 | 2.62 | 2.58 | 16665 |
| 1745855700 | 2.6 | 0.06 | 2.36 | 2.5299999 | 2.64 | 2.5299999 | 16546 |
| 1745596500 | 2.54 | 0 | 0.00 | 2.57 | 2.59 | 2.54 | 10864 |
| 1745510100 | 2.54 | 0.04 | 1.60 | 2.5299999 | 2.57 | 2.5299999 | 29075 |
| 1745423700 | 2.5 | -0.03 | -1.19 | 2.52 | 2.5299999 | 2.49 | 14430 |
| 1745337300 | 2.5299999 | 0.02 | 0.80 | 2.52 | 2.5299999 | 2.47 | 15515 |
| 1744905300 | 2.5099999 | 0 | 0.00 | 2.49 | 2.5099999 | 2.49 | 1916 |
| 1744818900 | 2.5099999 | 0 | 0.00 | 2.48 | 2.5099999 | 2.48 | 2754 |
| 1744732500 | 2.5099999 | 0.03 | 1.21 | 2.49 | 2.52 | 2.49 | 21950 |
| 1744646100 | 2.48 | 0.04 | 1.64 | 2.5099999 | 2.5099999 | 2.48 | 7458 |
| 1744386900 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1744300500 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1744214100 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1744127700 | 2.44 | 0.06 | 2.52 | 2.42 | 2.44 | 2.4 | 6791 |
| 1744041300 | 2.38 | -0.13 | -5.18 | 2.45 | 2.45 | 2.37 | 8205 |
| 1743782100 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1743695700 | 2.5099999 | 0.01 | 0.40 | 2.44 | 2.5099999 | 2.44 | 23244 |
| 1743609300 | 2.5 | 0 | 0.00 | 2.54 | 2.54 | 2.48 | 26331 |
| 1743522900 | 2.5 | 0 | 0.00 | 2.52 | 2.52 | 2.48 | 6372 |
| 1743436500 | 2.5 | -0.03 | -1.19 | 2.48 | 2.5 | 2.48 | 8293 |
| 1743180900 | 2.5299999 | 0.06 | 2.43 | 2.48 | 2.57 | 2.48 | 31648 |
| 1743094500 | 2.47 | 0.01 | 0.41 | 2.45 | 2.49 | 2.44 | 41318 |
| 1743008100 | 2.46 | -0.04 | -1.60 | 2.5 | 2.5 | 2.46 | 30793 |
| 1742921700 | 2.5 | -0.05 | -1.96 | 2.5299999 | 2.5299999 | 2.49 | 48964 |
| 1742835300 | 2.55 | -0.05 | -1.92 | 2.62 | 2.62 | 2.52 | 127624 |
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
