We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -4.41640378549 | 3.17 | 3.2 | 3 | 12101 | 3.05250529 | DE |
| 4 | -0.07 | -2.25806451613 | 3.1 | 3.28 | 2.93 | 12520 | 3.08279436 | DE |
| 12 | -1.22 | -28.7058823529 | 4.25 | 4.39 | 2.5 | 24734 | 3.33619424 | DE |
| 26 | -0.13 | -4.11392405063 | 3.16 | 5.34 | 1.62 | 38139 | 3.38927457 | DE |
| 52 | -3.47 | -53.3846153846 | 6.5 | 6.5 | 1.62 | 23593 | 3.79712186 | DE |
| 156 | -4.73 | -60.9536082474 | 7.76 | 7.98 | 1.62 | 12238 | 4.82187606 | DE |
| 260 | -4.73 | -60.9536082474 | 7.76 | 7.98 | 1.62 | 12238 | 4.82187606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3 | -0.05 | -1.64 | 3.09 | 3.09 | 3 | 17511 |
| 1714062600 | 3.05 | 0 | 0.00 | 3.0299999 | 3.1 | 3.0299999 | 6295 |
| 1713976200 | 3.05 | -0.01 | -0.33 | 3.07 | 3.1 | 3.0299999 | 6939 |
| 1713889800 | 3.06 | -0.06 | -1.92 | 3.15 | 3.2 | 3.06 | 17600 |
| 1713803400 | 3.12 | -0.05 | -1.58 | 3.17 | 3.17 | 3.06 | 12159 |
| 1713544200 | 3.17 | 0.02 | 0.63 | 3.16 | 3.19 | 3.06 | 7439 |
| 1713457800 | 3.15 | 0.01 | 0.32 | 3.2 | 3.2 | 3.0299999 | 8299 |
| 1713371400 | 3.14 | 0.2 | 6.80 | 2.98 | 3.2599999 | 2.93 | 28316 |
| 1713285000 | 2.94 | -0.27 | -8.41 | 3.21 | 3.21 | 2.94 | 28546 |
| 1713198600 | 3.21 | 0.08 | 2.56 | 3.15 | 3.2799999 | 3.15 | 20785 |
| 1712939400 | 3.13 | 0.12 | 3.99 | 3.02 | 3.16 | 3.02 | 4131 |
| 1712853000 | 3.0099999 | -0.05 | -1.63 | 3.06 | 3.06 | 3 | 5214 |
| 1712766600 | 3.06 | 0.02 | 0.66 | 3.06 | 3.13 | 3.05 | 9630 |
| 1712680200 | 3.04 | -0.09 | -2.88 | 3.18 | 3.18 | 3.0299999 | 23555 |
| 1712593800 | 3.13 | 0.01 | 0.32 | 3.13 | 3.17 | 3.1 | 10084 |
| 1712334600 | 3.12 | 0 | 0.00 | 3.13 | 3.15 | 3.1 | 6016 |
| 1712248200 | 3.12 | -0.02 | -0.64 | 3.16 | 3.2 | 3.1 | 7963 |
| 1712161800 | 3.14 | 0.01 | 0.32 | 3.14 | 3.16 | 3.09 | 3294 |
| 1712075400 | 3.13 | 0.05 | 1.62 | 3.1 | 3.22 | 3.06 | 14110 |
| 1711647000 | 3.08 | 0.04 | 1.32 | 3.06 | 3.12 | 3.04 | 9222 |
| 1711560600 | 3.04 | -0.04 | -1.30 | 3.06 | 3.09 | 3.02 | 14719 |
| 1711474200 | 3.08 | -0.05 | -1.60 | 3.06 | 3.11 | 3.04 | 12236 |
| 1711387800 | 3.13 | -0.03 | -0.95 | 3.17 | 3.17 | 3.02 | 31067 |
| 1711128600 | 3.16 | -0.02 | -0.63 | 3.29 | 3.29 | 3.11 | 15801 |
| 1711042200 | 3.18 | -0.21 | -6.19 | 3.37 | 3.37 | 3.05 | 76824 |
| 1710955800 | 3.39 | 0.02 | 0.59 | 3.5 | 3.55 | 3.2 | 81753 |
| 1710869400 | 3.37 | -0.06 | -1.75 | 3.65 | 3.89 | 3.35 | 223544 |
| 1710783000 | 3.43 | 0.54 | 18.69 | 3.35 | 3.51 | 3.08 | 295279 |
| 1710523800 | 2.89 | 0.16 | 5.86 | 2.72 | 2.98 | 2.68 | 9681 |
| 1710437400 | 2.73 | -0.21 | -7.14 | 2.85 | 2.87 | 2.5 | 46749 |
| 1710351000 | 2.94 | -0.06 | -2.00 | 2.93 | 2.98 | 2.85 | 29376 |
| 1710264600 | 3 | -0.19 | -5.96 | 3.0099999 | 3.09 | 2.98 | 32500 |
| 1710178200 | 3.19 | -0.09 | -2.74 | 3.2799999 | 3.3 | 3.09 | 24713 |
| 1709919000 | 3.2799999 | -0.17 | -4.93 | 3.44 | 3.44 | 3.22 | 27920 |
| 1709832600 | 3.45 | 0.13 | 3.92 | 3.36 | 3.45 | 3.35 | 3475 |
| 1709746200 | 3.32 | 0 | 0.00 | 3.31 | 3.38 | 3.31 | 5801 |
| 1709659800 | 3.32 | -0.12 | -3.49 | 3.44 | 3.45 | 3.32 | 6584 |
| 1709573400 | 3.44 | -0.09 | -2.55 | 3.51 | 3.54 | 3.4 | 10823 |
| 1709314200 | 3.53 | -0.12 | -3.29 | 3.65 | 3.72 | 3.52 | 16058 |
| 1709227800 | 3.65 | 0.01 | 0.27 | 3.66 | 3.74 | 3.64 | 4147 |
| 1709141400 | 3.64 | 0.04 | 1.11 | 3.62 | 3.65 | 3.57 | 6198 |
| 1709055000 | 3.6 | 0.01 | 0.28 | 3.52 | 3.64 | 3.52 | 3481 |
| 1708968600 | 3.59 | -0.1 | -2.71 | 3.7 | 3.75 | 3.52 | 14066 |
| 1708709400 | 3.69 | -0.01 | -0.27 | 3.67 | 3.71 | 3.58 | 15644 |
| 1708623000 | 3.7 | -0.32 | -7.96 | 3.52 | 3.86 | 3.52 | 56829 |
| 1708536600 | 4.0199999 | 0.02 | 0.50 | 4 | 4.05 | 3.96 | 3816 |
| 1708450200 | 4 | -0.06 | -1.48 | 4 | 4.04 | 3.87 | 9070 |
| 1708363800 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1708104600 | 4.0599999 | -0.02 | -0.49 | 4.07 | 4.08 | 4.0599999 | 4668 |
| 1708018200 | 4.08 | -0.02 | -0.49 | 4.09 | 4.09 | 4.01 | 9216 |
| 1707931800 | 4.1 | 0.04 | 0.99 | 4.05 | 4.15 | 4.05 | 5544 |
| 1707845400 | 4.0599999 | -0.07 | -1.69 | 4.08 | 4.14 | 4.04 | 4128 |
| 1707759000 | 4.13 | -0.01 | -0.24 | 4.18 | 4.18 | 4.04 | 14658 |
| 1707499800 | 4.14 | 0.11 | 2.73 | 4.03 | 4.14 | 3.92 | 11231 |
| 1707413400 | 4.03 | 0.03 | 0.75 | 4.03 | 4.09 | 4 | 5454 |
| 1707327000 | 4 | -0.15 | -3.61 | 4.1 | 4.15 | 4 | 5988 |
| 1707240600 | 4.15 | 0 | 0.00 | 4.18 | 4.29 | 4.1 | 12445 |
| 1707154200 | 4.15 | -0.21 | -4.82 | 4.25 | 4.39 | 4.15 | 11217 |
| 1706895000 | 4.36 | 0.17 | 4.06 | 4.2 | 4.59 | 4.2 | 21530 |
| 1706808600 | 4.19 | 0.24 | 6.08 | 3.95 | 4.19 | 3.95 | 12708 |
| 1706722200 | 3.95 | -0.13 | -3.19 | 4 | 4.01 | 3.75 | 48322 |
| 1706635800 | 4.08 | -0.19 | -4.45 | 4.2 | 4.2 | 3.91 | 67026 |
| 1706549400 | 4.2699999 | -0.15 | -3.39 | 4.36 | 4.36 | 4.18 | 27074 |
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
