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 | 0.2305 | 6.94381683989 | 3.3195 | 3.5675 | 3.308 | 94121037 | 3.47531323 | DE |
| 4 | 0.195 | 5.81222056632 | 3.355 | 3.5675 | 3.244 | 81609031 | 3.37649195 | DE |
| 12 | 0.737 | 26.1997867046 | 2.813 | 3.5675 | 2.768 | 95457491 | 3.12281917 | DE |
| 26 | 1.22 | 52.3605150215 | 2.33 | 3.5675 | 2.3145 | 87969287 | 2.89034036 | DE |
| 52 | 1.105 | 45.1942740286 | 2.445 | 3.5675 | 2.133 | 84427282 | 2.65445718 | DE |
| 156 | 1.3225 | 59.3714927048 | 2.2275 | 3.5675 | 1.5842 | 100318867 | 2.31624677 | DE |
| 260 | 1.2785 | 56.2843935725 | 2.2715 | 3.5675 | 1.3062 | 111713361 | 2.1314139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 3.5485 | 0.05 | 1.28 | 3.5325 | 3.559 | 3.507 | 61369142 |
| 1714060500 | 3.5035 | -0.02 | -0.43 | 3.54 | 3.5475 | 3.4815 | 68120221 |
| 1713974100 | 3.5185 | -0.01 | -0.16 | 3.5495 | 3.5675 | 3.5045 | 97073074 |
| 1713887700 | 3.524 | 0.1 | 2.83 | 3.439 | 3.527 | 3.4335 | 132432227 |
| 1713801300 | 3.427 | 0.05 | 1.48 | 3.4 | 3.438 | 3.394 | 88922617 |
| 1713542100 | 3.377 | 0.03 | 0.94 | 3.3195 | 3.377 | 3.308 | 84057046 |
| 1713455700 | 3.3455 | 0.04 | 1.21 | 3.32 | 3.3485 | 3.3 | 66499245 |
| 1713369300 | 3.3055 | 0.06 | 1.72 | 3.263 | 3.3155 | 3.258 | 65368162 |
| 1713282900 | 3.2495 | -0.08 | -2.40 | 3.27 | 3.2865 | 3.244 | 68868030 |
| 1713196500 | 3.3295 | 0.04 | 1.23 | 3.32 | 3.372 | 3.319 | 70040509 |
| 1712937300 | 3.289 | 0.01 | 0.23 | 3.316 | 3.342 | 3.2815 | 70175315 |
| 1712850900 | 3.2815 | -0.07 | -2.12 | 3.357 | 3.362 | 3.245 | 83979248 |
| 1712764500 | 3.3525 | 0.04 | 1.13 | 3.334 | 3.364 | 3.287 | 74894285 |
| 1712678100 | 3.315 | -0.04 | -1.27 | 3.3415 | 3.3645 | 3.291 | 63245154 |
| 1712591700 | 3.3575 | 0.03 | 1.04 | 3.339 | 3.36 | 3.3175 | 50677119 |
| 1712332500 | 3.323 | -0.06 | -1.89 | 3.323 | 3.3325 | 3.266 | 136336457 |
| 1712246100 | 3.387 | -0.02 | -0.44 | 3.41 | 3.419 | 3.3835 | 60797628 |
| 1712159700 | 3.402 | 0.05 | 1.61 | 3.362 | 3.4075 | 3.3585 | 92479430 |
| 1712073300 | 3.348 | -0.01 | -0.21 | 3.355 | 3.3995 | 3.3475 | 94996799 |
| 1711644900 | 3.355 | 0 | 0.15 | 3.3555 | 3.3795 | 3.349 | 99299036 |
| 1711558500 | 3.35 | 0 | 0.04 | 3.349 | 3.366 | 3.3405 | 75998619 |
| 1711472100 | 3.3485 | 0.03 | 0.80 | 3.323 | 3.359 | 3.315 | 82243450 |
| 1711385700 | 3.322 | 0.02 | 0.67 | 3.295 | 3.327 | 3.2875 | 69075714 |
| 1711126500 | 3.3 | 0.01 | 0.17 | 3.281 | 3.313 | 3.2775 | 73806477 |
| 1711040100 | 3.2945 | 0.03 | 0.80 | 3.3 | 3.3 | 3.2775 | 73619612 |
| 1710953700 | 3.2685 | -0.01 | -0.26 | 3.2759999 | 3.2865 | 3.247 | 76840594 |
| 1710867300 | 3.277 | 0.05 | 1.44 | 3.232 | 3.2799999 | 3.23 | 89093609 |
| 1710780900 | 3.2305 | 0.01 | 0.19 | 3.238 | 3.249 | 3.213 | 81745285 |
| 1710521700 | 3.2245 | 0.05 | 1.61 | 3.1515 | 3.23 | 3.15 | 259054845 |
| 1710435300 | 3.1735 | -0.01 | -0.30 | 3.18 | 3.198 | 3.1635 | 104723731 |
| 1710348900 | 3.183 | 0.05 | 1.53 | 3.1455 | 3.2 | 3.14 | 121668259 |
| 1710262500 | 3.1349999 | 0.07 | 2.18 | 3.09 | 3.138 | 3.0815 | 118658778 |
| 1710176100 | 3.068 | -0.03 | -0.92 | 3.07 | 3.0715 | 3.024 | 96546138 |
| 1709916900 | 3.0964999 | 0.01 | 0.42 | 3.0955 | 3.105 | 3.081 | 71254598 |
| 1709830500 | 3.0835 | -0.02 | -0.63 | 3.1 | 3.1095 | 3.066 | 117001946 |
| 1709744100 | 3.103 | 0.05 | 1.69 | 3.062 | 3.108 | 3.055 | 102148517 |
| 1709657700 | 3.0515 | 0.05 | 1.62 | 3.02 | 3.0655 | 3.0135 | 129726222 |
| 1709571300 | 3.003 | 0.01 | 0.27 | 3 | 3.011 | 2.9925 | 61309495 |
| 1709312100 | 2.995 | 0.05 | 1.68 | 2.947 | 3.0225 | 2.9425 | 194355620 |
| 1709225700 | 2.9455 | -0.01 | -0.17 | 2.949 | 2.9585 | 2.936 | 165416992 |
| 1709139300 | 2.9505 | 0 | 0.00 | 2.945 | 2.9585 | 2.94 | 61700158 |
| 1709052900 | 2.9505 | -0.01 | -0.17 | 2.952 | 2.958 | 2.935 | 89043945 |
| 1708966500 | 2.9554999 | 0.02 | 0.78 | 2.94 | 2.9615 | 2.929 | 114966613 |
| 1708707300 | 2.9325 | 0.03 | 1.05 | 2.9025 | 2.9335 | 2.8965 | 118536251 |
| 1708620900 | 2.902 | 0.01 | 0.48 | 2.9 | 2.9105 | 2.8889999 | 97742772 |
| 1708534500 | 2.888 | 0.05 | 1.64 | 2.8495 | 2.899 | 2.848 | 111930886 |
| 1708448100 | 2.8415 | 0.01 | 0.41 | 2.831 | 2.8485 | 2.826 | 42005586 |
| 1708361700 | 2.83 | -0 | -0.12 | 2.825 | 2.848 | 2.825 | 48870642 |
| 1708102500 | 2.8335 | 0.01 | 0.39 | 2.85 | 2.86 | 2.82 | 85412416 |
| 1708016100 | 2.8224999 | 0.01 | 0.28 | 2.8235 | 2.8264999 | 2.7955 | 72203642 |
| 1707929700 | 2.8144999 | 0.01 | 0.46 | 2.801 | 2.829 | 2.7815 | 54753236 |
| 1707843300 | 2.8015 | -0.02 | -0.76 | 2.83 | 2.8335 | 2.7955 | 60484206 |
| 1707756900 | 2.823 | 0.04 | 1.49 | 2.806 | 2.828 | 2.7965 | 73969193 |
| 1707497700 | 2.7815 | -0.04 | -1.38 | 2.817 | 2.82 | 2.7679999 | 110269746 |
| 1707411300 | 2.8205 | -0.02 | -0.65 | 2.85 | 2.856 | 2.8115 | 81151379 |
| 1707324900 | 2.839 | -0.06 | -1.90 | 2.9089999 | 2.9089999 | 2.807 | 156663822 |
| 1707238500 | 2.894 | 0.02 | 0.68 | 2.904 | 2.957 | 2.8655 | 198217402 |
| 1707152100 | 2.8745 | 0.07 | 2.57 | 2.8504999 | 2.9009999 | 2.843 | 145586291 |
| 1706892900 | 2.8025 | 0 | 0.04 | 2.813 | 2.8184999 | 2.7685 | 80476175 |
| 1706806500 | 2.8015 | -0.06 | -2.18 | 2.84 | 2.8865 | 2.793 | 107075920 |
| 1706720100 | 2.864 | -0.02 | -0.52 | 2.895 | 2.8995 | 2.8595 | 109366614 |
| 1706633700 | 2.879 | 0.1 | 3.49 | 2.794 | 2.8929999 | 2.794 | 127981999 |
| 1706547300 | 2.782 | -0.03 | -1.08 | 2.823 | 2.83 | 2.7755 | 79953211 |
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
