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 | 0 | 2.92 | 2.99 | 2.8 | 1492 | 2.97374665 | DE |
| 4 | -0.04 | -1.35135135135 | 2.96 | 3.06 | 2.8 | 5281 | 2.91005611 | DE |
| 12 | -0.58 | -16.5714285714 | 3.5 | 4.3 | 2.8 | 6732 | 3.50459071 | DE |
| 26 | 0.24 | 8.9552238806 | 2.68 | 4.3 | 2.6 | 5867 | 3.39173751 | DE |
| 52 | -0.65 | -18.2072829132 | 3.57 | 4.3 | 2.2 | 5111 | 3.08009272 | DE |
| 156 | -4.1 | -58.4045584046 | 7.02 | 9.9 | 2.2 | 4097 | 4.99616762 | DE |
| 260 | -2.28 | -43.8461538462 | 5.2 | 9.9 | 2.2 | 4902 | 5.52677863 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 2.97 | -0.01 | -0.34 | 2.97 | 2.97 | 2.9 | 5459 |
| 1714062600 | 2.98 | -0.01 | -0.33 | 2.9 | 2.98 | 2.9 | 1207 |
| 1713976200 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 1 |
| 1713889800 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 1 |
| 1713803400 | 2.99 | 0.07 | 2.40 | 2.92 | 2.99 | 2.92 | 792 |
| 1713544200 | 2.92 | 0.02 | 0.69 | 2.93 | 3 | 2.92 | 1116 |
| 1713457800 | 2.9 | -0.12 | -3.97 | 3.0099999 | 3.0099999 | 2.9 | 3001 |
| 1713371400 | 3.02 | 0.02 | 0.67 | 3.02 | 3.02 | 2.96 | 1526 |
| 1713285000 | 3 | 0 | 0.00 | 2.99 | 3 | 2.99 | 1251 |
| 1713198600 | 3 | 0.04 | 1.35 | 2.96 | 3 | 2.96 | 21548 |
| 1712939400 | 2.96 | -0.04 | -1.33 | 2.99 | 3 | 2.96 | 56 |
| 1712853000 | 3 | 0.01 | 0.33 | 2.99 | 3 | 2.99 | 6 |
| 1712766600 | 2.99 | 0 | 0.00 | 3.06 | 3.06 | 2.99 | 1156 |
| 1712680200 | 2.99 | 0 | 0.00 | 3 | 3.02 | 2.99 | 3184 |
| 1712593800 | 2.99 | 0.01 | 0.34 | 2.99 | 2.99 | 2.95 | 395 |
| 1712334600 | 2.98 | 0.06 | 2.05 | 2.93 | 2.99 | 2.93 | 641 |
| 1712248200 | 2.92 | -0.07 | -2.34 | 2.99 | 2.99 | 2.9 | 2295 |
| 1712161800 | 2.99 | 0.14 | 4.91 | 2.87 | 2.99 | 2.87 | 2012 |
| 1712075400 | 2.85 | -0.15 | -5.00 | 2.96 | 3.0099999 | 2.84 | 54696 |
| 1711647000 | 3 | -0.06 | -1.96 | 3.06 | 3.1 | 2.94 | 32293 |
| 1711560600 | 3.06 | -0.22 | -6.71 | 3.2 | 3.24 | 3.04 | 8621 |
| 1711474200 | 3.2799999 | -0.23 | -6.55 | 3.62 | 3.62 | 3.22 | 15154 |
| 1711387800 | 3.51 | -0.08 | -2.23 | 3.58 | 3.65 | 3.51 | 2006 |
| 1711128600 | 3.59 | -0.16 | -4.27 | 3.6 | 3.61 | 3.45 | 6726 |
| 1711042200 | 3.75 | 0.05 | 1.35 | 3.7 | 3.75 | 3.7 | 2097 |
| 1710955800 | 3.7 | -0.12 | -3.14 | 3.79 | 3.79 | 3.66 | 3852 |
| 1710869400 | 3.82 | -0.08 | -2.05 | 3.81 | 3.82 | 3.81 | 164 |
| 1710783000 | 3.9 | 0.22 | 5.98 | 3.67 | 3.9 | 3.65 | 78427 |
| 1710523800 | 3.68 | 0.2 | 5.75 | 3.57 | 3.68 | 3.57 | 721 |
| 1710437400 | 3.48 | -0.2 | -5.43 | 3.64 | 3.68 | 3.48 | 17041 |
| 1710351000 | 3.68 | -0.22 | -5.64 | 3.9 | 3.9 | 3.68 | 10913 |
| 1710264600 | 3.9 | 0.02 | 0.52 | 3.88 | 3.9 | 3.86 | 79 |
| 1710178200 | 3.88 | 0.08 | 2.11 | 3.85 | 3.88 | 3.85 | 896 |
| 1709919000 | 3.8 | -0.1 | -2.56 | 3.89 | 3.89 | 3.8 | 4067 |
| 1709832600 | 3.9 | -0.08 | -2.01 | 3.9 | 3.9 | 3.85 | 1931 |
| 1709746200 | 3.98 | 0.04 | 1.02 | 3.94 | 4.01 | 3.94 | 1208 |
| 1709659800 | 3.94 | -0.06 | -1.50 | 4 | 4.01 | 3.94 | 1008 |
| 1709573400 | 4 | 0.01 | 0.25 | 3.99 | 4 | 3.94 | 231 |
| 1709314200 | 3.99 | -0.01 | -0.25 | 3.99 | 3.99 | 3.98 | 1981 |
| 1709227800 | 4 | 0.1 | 2.56 | 3.96 | 4 | 3.9 | 4868 |
| 1709141400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1709055000 | 3.9 | -0.07 | -1.76 | 3.97 | 4 | 3.86 | 8159 |
| 1708968600 | 3.97 | -0.09 | -2.22 | 4 | 4 | 3.96 | 2918 |
| 1708709400 | 4.0599999 | -0.02 | -0.49 | 4.0599999 | 4.07 | 3.98 | 741 |
| 1708623000 | 4.08 | 0.04 | 0.99 | 4.1 | 4.1 | 3.97 | 437 |
| 1708536600 | 4.04 | 0 | 0.00 | 3.99 | 4.04 | 3.96 | 901 |
| 1708450200 | 4.04 | -0.02 | -0.49 | 4.01 | 4.04 | 3.96 | 952 |
| 1708363800 | 4.0599999 | -0.02 | -0.49 | 4.1 | 4.11 | 3.95 | 7458 |
| 1708104600 | 4.08 | -0.02 | -0.49 | 4.14 | 4.14 | 3.91 | 10145 |
| 1708018200 | 4.1 | 0.1 | 2.50 | 4.16 | 4.3 | 4 | 20818 |
| 1707931800 | 4 | 0.5 | 14.29 | 3.48 | 4.2 | 3.48 | 28444 |
| 1707845400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 870 |
| 1707759000 | 3.5 | 0.06 | 1.74 | 3.39 | 3.5 | 3.39 | 1160 |
| 1707499800 | 3.44 | 0.08 | 2.38 | 3.36 | 3.44 | 3.36 | 1601 |
| 1707413400 | 3.36 | 0.06 | 1.82 | 3.31 | 3.36 | 3.31 | 6 |
| 1707327000 | 3.3 | -0.06 | -1.79 | 3.37 | 3.4 | 3.3 | 1615 |
| 1707240600 | 3.36 | 0.01 | 0.30 | 3.37 | 3.4 | 3.36 | 193 |
| 1707154200 | 3.35 | -0.17 | -4.83 | 3.5 | 3.5 | 3.35 | 2689 |
| 1706895000 | 3.52 | 0.07 | 2.03 | 3.44 | 3.52 | 3.44 | 5601 |
| 1706808600 | 3.45 | -0.02 | -0.58 | 3.47 | 3.47 | 3.38 | 1526 |
| 1706722200 | 3.47 | 0.16 | 4.83 | 3.4 | 3.47 | 3.33 | 9640 |
| 1706635800 | 3.31 | -0.08 | -2.36 | 3.32 | 3.4 | 3.3 | 2998 |
| 1706549400 | 3.39 | -0.01 | -0.29 | 3.4 | 3.4 | 3.39 | 705 |
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
