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 | -0.175 | -5.60897435897 | 3.12 | 3.13 | 2.86 | 347747 | 2.98240741 | DE |
| 4 | -0.215 | -6.80379746835 | 3.16 | 3.295 | 2.86 | 292239 | 3.1094213 | DE |
| 12 | 1.119 | 61.2814895947 | 1.826 | 3.32 | 1.806 | 482045 | 2.8859233 | DE |
| 26 | 1.385 | 88.7820512821 | 1.56 | 3.32 | 1.452 | 375191 | 2.44300743 | DE |
| 52 | 1.711 | 138.654781199 | 1.234 | 3.32 | 1.074 | 289262 | 2.07265043 | DE |
| 156 | 1.505 | 104.513888889 | 1.44 | 3.32 | 0.661 | 203874 | 1.59359616 | DE |
| 260 | 1.459 | 98.1830417227 | 1.486 | 3.32 | 0.637 | 257726 | 1.38842191 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714406100 | 2.94 | 0.02 | 0.51 | 2.91 | 2.955 | 2.88 | 193216 |
| 1714146900 | 2.925 | 0.03 | 1.21 | 2.925 | 2.98 | 2.91 | 310486 |
| 1714060500 | 2.89 | -0.13 | -4.30 | 3.015 | 3.02 | 2.86 | 350773 |
| 1713974100 | 3.02 | -0.09 | -2.89 | 3.13 | 3.13 | 2.99 | 604364 |
| 1713887700 | 3.11 | 0.02 | 0.81 | 3.12 | 3.12 | 3.05 | 279894 |
| 1713801300 | 3.085 | 0.02 | 0.49 | 3.1 | 3.1349999 | 3.045 | 245321 |
| 1713542100 | 3.07 | -0.08 | -2.38 | 3.11 | 3.11 | 3.02 | 498070 |
| 1713455700 | 3.145 | -0.01 | -0.32 | 3.1349999 | 3.16 | 3.12 | 150439 |
| 1713369300 | 3.1549999 | 0.01 | 0.32 | 3.145 | 3.2 | 3.12 | 213530 |
| 1713282900 | 3.145 | -0.06 | -1.72 | 3.16 | 3.17 | 3.115 | 187344 |
| 1713196500 | 3.2 | 0 | 0.00 | 3.17 | 3.25 | 3.165 | 253803 |
| 1712937300 | 3.2 | -0.07 | -1.99 | 3.2799999 | 3.295 | 3.19 | 261617 |
| 1712850900 | 3.265 | 0.02 | 0.77 | 3.24 | 3.29 | 3.215 | 289188 |
| 1712764500 | 3.24 | 0.03 | 0.78 | 3.21 | 3.25 | 3.1549999 | 313415 |
| 1712678100 | 3.215 | 0.01 | 0.31 | 3.215 | 3.2599999 | 3.18 | 324201 |
| 1712591700 | 3.205 | 0.1 | 3.05 | 3.12 | 3.22 | 3.12 | 221001 |
| 1712332500 | 3.11 | -0.06 | -1.74 | 3.12 | 3.14 | 3.06 | 192439 |
| 1712246100 | 3.165 | 0.01 | 0.32 | 3.13 | 3.2 | 3.13 | 199370 |
| 1712159700 | 3.1549999 | 0.01 | 0.48 | 3.1349999 | 3.16 | 3.11 | 163004 |
| 1712073300 | 3.14 | -0.07 | -2.18 | 3.16 | 3.205 | 3.05 | 593300 |
| 1711644900 | 3.21 | 0.02 | 0.78 | 3.18 | 3.215 | 3.1549999 | 309057 |
| 1711558500 | 3.185 | -0.08 | -2.45 | 3.2799999 | 3.2799999 | 3.165 | 362016 |
| 1711472100 | 3.265 | 0.12 | 3.82 | 3.1549999 | 3.32 | 3.1349999 | 632586 |
| 1711385700 | 3.145 | -0.04 | -1.10 | 3.17 | 3.185 | 3.14 | 185807 |
| 1711126500 | 3.18 | 0.03 | 0.79 | 3.115 | 3.19 | 3.1 | 351466 |
| 1711040100 | 3.1549999 | -0.01 | -0.16 | 3.165 | 3.18 | 3.07 | 465397 |
| 1710953700 | 3.16 | 0.06 | 1.94 | 3.065 | 3.165 | 3.055 | 441064 |
| 1710867300 | 3.1 | -0.02 | -0.64 | 3.145 | 3.145 | 3.055 | 245326 |
| 1710780900 | 3.12 | 0.02 | 0.48 | 3.085 | 3.225 | 3.085 | 668620 |
| 1710521700 | 3.105 | -0.01 | -0.16 | 3.08 | 3.13 | 3.07 | 391550 |
| 1710435300 | 3.11 | 0.12 | 4.01 | 3.0099999 | 3.13 | 3 | 477509 |
| 1710348900 | 2.99 | -0.04 | -1.32 | 3.0299999 | 3.035 | 2.96 | 219354 |
| 1710262500 | 3.0299999 | 0.17 | 5.94 | 2.88 | 3.05 | 2.87 | 693240 |
| 1710176100 | 2.86 | 0.03 | 1.06 | 2.81 | 2.91 | 2.7799999 | 454908 |
| 1709916900 | 2.83 | -0.1 | -3.25 | 2.91 | 2.915 | 2.805 | 645162 |
| 1709830500 | 2.925 | -0.07 | -2.17 | 2.975 | 2.985 | 2.9 | 366785 |
| 1709744100 | 2.99 | -0.03 | -0.99 | 3.035 | 3.055 | 2.955 | 364095 |
| 1709657700 | 3.02 | -0.03 | -0.82 | 3.07 | 3.07 | 2.97 | 654077 |
| 1709571300 | 3.045 | -0.04 | -1.14 | 3.105 | 3.115 | 3.015 | 677611 |
| 1709312100 | 3.08 | -0.1 | -3.14 | 3.175 | 3.195 | 3.04 | 851748 |
| 1709225700 | 3.18 | 0.2 | 6.53 | 3 | 3.2 | 2.97 | 1370361 |
| 1709139300 | 2.985 | 0.19 | 6.80 | 2.81 | 3.045 | 2.8 | 1688908 |
| 1709052900 | 2.795 | 0 | 0.18 | 2.8 | 2.85 | 2.735 | 1386670 |
| 1708966500 | 2.79 | 0.75 | 36.43 | 2.7 | 2.87 | 2.64 | 5087915 |
| 1708707300 | 2.045 | 0.05 | 2.56 | 2.04 | 2.045 | 1.99 | 392592 |
| 1708620900 | 1.994 | 0.07 | 3.75 | 1.93 | 2.02 | 1.928 | 457907 |
| 1708534500 | 1.922 | -0 | -0.21 | 1.93 | 1.948 | 1.9 | 236622 |
| 1708448100 | 1.926 | 0.03 | 1.69 | 1.894 | 1.926 | 1.85 | 320703 |
| 1708361700 | 1.894 | -0.01 | -0.73 | 1.896 | 1.912 | 1.87 | 120419 |
| 1708102500 | 1.908 | 0.02 | 0.85 | 1.9 | 1.938 | 1.872 | 285871 |
| 1708016100 | 1.892 | -0.06 | -2.97 | 1.952 | 1.968 | 1.886 | 184521 |
| 1707929700 | 1.95 | 0.05 | 2.85 | 1.92 | 1.964 | 1.898 | 174912 |
| 1707843300 | 1.896 | 0.01 | 0.42 | 1.898 | 1.934 | 1.878 | 174916 |
| 1707756900 | 1.888 | 0.07 | 3.62 | 1.812 | 1.898 | 1.81 | 230384 |
| 1707497700 | 1.822 | -0.01 | -0.44 | 1.84 | 1.844 | 1.806 | 298297 |
| 1707411300 | 1.83 | -0 | -0.11 | 1.828 | 1.84 | 1.822 | 58646 |
| 1707324900 | 1.832 | -0.02 | -0.97 | 1.83 | 1.856 | 1.828 | 84157 |
| 1707238500 | 1.85 | 0.01 | 0.33 | 1.826 | 1.868 | 1.82 | 102650 |
| 1707152100 | 1.844 | 0.04 | 2.44 | 1.786 | 1.874 | 1.786 | 209670 |
| 1706892900 | 1.8 | -0.04 | -1.96 | 1.85 | 1.87 | 1.796 | 180510 |
| 1706806500 | 1.836 | -0.04 | -2.24 | 1.864 | 1.866 | 1.832 | 125743 |
| 1706720100 | 1.878 | 0.02 | 1.29 | 1.886 | 1.888 | 1.862 | 68871 |
| 1706633700 | 1.854 | -0.01 | -0.43 | 1.878 | 1.888 | 1.85 | 174498 |
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
