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 | 0.14 | 3.58974358974 | 3.9 | 4.05 | 3.89 | 40295 | 4.01829272 | DE |
| 4 | 0.09 | 2.27848101266 | 3.95 | 4.05 | 3.83 | 51142 | 3.96039702 | DE |
| 12 | 0.34 | 9.18918918919 | 3.7 | 4.05 | 3.6 | 44742 | 3.8526165 | DE |
| 26 | 0.49 | 13.8028169014 | 3.55 | 4.05 | 3.48 | 41575 | 3.72827701 | DE |
| 52 | 0.1 | 2.53807106599 | 3.94 | 4.05 | 3.36 | 40160 | 3.70723722 | DE |
| 156 | 1.06 | 35.5704697987 | 2.98 | 4.12 | 2.87 | 43689 | 3.66498358 | DE |
| 260 | 0.82 | 25.4658385093 | 3.22 | 4.12 | 1.9 | 41823 | 3.27806195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714060500 | 4.01 | -0.02 | -0.50 | 4.04 | 4.04 | 3.97 | 14873 |
| 1713974100 | 4.03 | -0.02 | -0.49 | 4.05 | 4.05 | 4 | 60751 |
| 1713887700 | 4.05 | 0.06 | 1.50 | 4 | 4.05 | 4 | 61296 |
| 1713801300 | 3.99 | 0.04 | 1.01 | 3.95 | 3.99 | 3.94 | 46927 |
| 1713542100 | 3.95 | 0.02 | 0.51 | 3.9 | 3.96 | 3.89 | 17626 |
| 1713455700 | 3.93 | 0.01 | 0.26 | 3.91 | 3.94 | 3.89 | 13905 |
| 1713369300 | 3.92 | -0.03 | -0.76 | 3.94 | 3.94 | 3.89 | 20745 |
| 1713282900 | 3.95 | -0.03 | -0.75 | 3.97 | 3.98 | 3.92 | 35925 |
| 1713196500 | 3.98 | 0.04 | 1.02 | 3.96 | 3.99 | 3.94 | 23527 |
| 1712937300 | 3.94 | 0.01 | 0.25 | 3.93 | 3.98 | 3.93 | 34224 |
| 1712850900 | 3.93 | 0.01 | 0.26 | 3.9 | 3.94 | 3.89 | 35612 |
| 1712764500 | 3.92 | 0.04 | 1.03 | 3.87 | 3.95 | 3.83 | 87580 |
| 1712678100 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.83 | 75494 |
| 1712591700 | 3.9 | -0.05 | -1.27 | 3.93 | 3.94 | 3.86 | 70690 |
| 1712332500 | 3.95 | -0.06 | -1.50 | 3.98 | 4.0199999 | 3.9 | 66846 |
| 1712246100 | 4.01 | 0.01 | 0.25 | 3.95 | 4.01 | 3.94 | 48197 |
| 1712159700 | 4 | 0.05 | 1.27 | 3.88 | 4 | 3.88 | 112315 |
| 1712073300 | 3.95 | -0.02 | -0.50 | 3.95 | 3.99 | 3.87 | 94030 |
| 1711644900 | 3.97 | 0 | 0.00 | 3.93 | 4 | 3.88 | 84295 |
| 1711558500 | 3.97 | 0.11 | 2.85 | 3.87 | 4 | 3.86 | 85857 |
| 1711472100 | 3.86 | -0.06 | -1.53 | 3.92 | 3.96 | 3.84 | 160055 |
| 1711385700 | 3.92 | 0.11 | 2.89 | 3.79 | 3.98 | 3.77 | 271354 |
| 1711126500 | 3.81 | 0 | 0.00 | 3.82 | 3.82 | 3.76 | 37545 |
| 1711040100 | 3.81 | -0.03 | -0.78 | 3.83 | 3.85 | 3.8 | 44412 |
| 1710953700 | 3.84 | 0.06 | 1.59 | 3.78 | 3.85 | 3.75 | 86120 |
| 1710867300 | 3.78 | -0.02 | -0.53 | 3.8 | 3.82 | 3.78 | 44103 |
| 1710780900 | 3.8 | 0.04 | 1.06 | 3.8 | 3.84 | 3.76 | 45856 |
| 1710521700 | 3.76 | 0.02 | 0.53 | 3.74 | 3.9 | 3.71 | 150300 |
| 1710435300 | 3.74 | 0.03 | 0.81 | 3.68 | 3.74 | 3.68 | 20429 |
| 1710348900 | 3.71 | -0.02 | -0.54 | 3.75 | 3.75 | 3.7 | 31248 |
| 1710262500 | 3.73 | 0 | 0.00 | 3.71 | 3.73 | 3.7 | 9814 |
| 1710176100 | 3.73 | 0.03 | 0.81 | 3.71 | 3.73 | 3.71 | 8223 |
| 1709916900 | 3.7 | -0.03 | -0.80 | 3.73 | 3.74 | 3.7 | 21886 |
| 1709830500 | 3.73 | 0 | 0.00 | 3.74 | 3.74 | 3.7 | 15345 |
| 1709744100 | 3.73 | 0.02 | 0.54 | 3.73 | 3.74 | 3.7 | 12463 |
| 1709657700 | 3.71 | -0.02 | -0.54 | 3.71 | 3.71 | 3.7 | 6820 |
| 1709571300 | 3.73 | -0.01 | -0.27 | 3.74 | 3.74 | 3.68 | 38009 |
| 1709312100 | 3.74 | 0.04 | 1.08 | 3.75 | 3.78 | 3.68 | 42088 |
| 1709225700 | 3.7 | 0.02 | 0.54 | 3.68 | 3.72 | 3.67 | 15925 |
| 1709139300 | 3.68 | 0.01 | 0.27 | 3.67 | 3.72 | 3.67 | 68418 |
| 1709052900 | 3.67 | 0.01 | 0.27 | 3.67 | 3.68 | 3.65 | 4861 |
| 1708966500 | 3.66 | 0.02 | 0.55 | 3.63 | 3.66 | 3.62 | 28887 |
| 1708707300 | 3.64 | 0 | 0.00 | 3.65 | 3.65 | 3.62 | 17370 |
| 1708620900 | 3.64 | 0 | 0.00 | 3.65 | 3.68 | 3.62 | 18710 |
| 1708534500 | 3.64 | -0.01 | -0.27 | 3.6 | 3.65 | 3.6 | 47763 |
| 1708448100 | 3.65 | 0.02 | 0.55 | 3.6 | 3.65 | 3.6 | 9673 |
| 1708361700 | 3.63 | 0.01 | 0.28 | 3.63 | 3.66 | 3.6 | 34195 |
| 1708102500 | 3.62 | -0.02 | -0.55 | 3.65 | 3.65 | 3.61 | 38522 |
| 1708016100 | 3.64 | 0 | 0.00 | 3.61 | 3.66 | 3.61 | 6342 |
| 1707929700 | 3.64 | -0.02 | -0.55 | 3.68 | 3.68 | 3.64 | 31572 |
| 1707843300 | 3.66 | -0.01 | -0.27 | 3.7 | 3.7 | 3.66 | 8801 |
| 1707756900 | 3.67 | 0 | 0.00 | 3.66 | 3.67 | 3.66 | 10439 |
| 1707497700 | 3.67 | 0.01 | 0.27 | 3.66 | 3.7 | 3.66 | 22853 |
| 1707411300 | 3.66 | -0.04 | -1.08 | 3.68 | 3.71 | 3.66 | 29706 |
| 1707324900 | 3.7 | 0.01 | 0.27 | 3.7 | 3.7 | 3.67 | 18929 |
| 1707238500 | 3.69 | -0.01 | -0.27 | 3.71 | 3.71 | 3.67 | 4105 |
| 1707152100 | 3.7 | 0 | 0.00 | 3.71 | 3.71 | 3.67 | 20789 |
| 1706892900 | 3.7 | 0.02 | 0.54 | 3.7 | 3.7 | 3.67 | 20397 |
| 1706806500 | 3.68 | -0.02 | -0.54 | 3.69 | 3.71 | 3.68 | 30333 |
| 1706720100 | 3.7 | 0.04 | 1.09 | 3.67 | 3.7 | 3.67 | 33701 |
| 1706633700 | 3.66 | -0.02 | -0.54 | 3.68 | 3.68 | 3.65 | 21544 |
| 1706547300 | 3.68 | -0.01 | -0.27 | 3.69 | 3.69 | 3.66 | 15017 |
| 1706288100 | 3.69 | 0.02 | 0.54 | 3.69 | 3.69 | 3.68 | 21035 |
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
