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 | -0.61 | -15.6010230179 | 3.91 | 4.1 | 3.28 | 29959 | 3.67351222 | DE |
| 4 | -0.5 | -13.1578947368 | 3.8 | 4.1 | 3.28 | 34681 | 3.79148674 | DE |
| 12 | -0.08 | -2.36686390533 | 3.38 | 4.1 | 3.16 | 19351 | 3.69209705 | DE |
| 26 | -0.1 | -2.94117647059 | 3.4 | 4.1 | 3.16 | 12179 | 3.60705354 | DE |
| 52 | -0.6 | -15.3846153846 | 3.9 | 4.1 | 3.16 | 8603 | 3.62531975 | DE |
| 156 | -0.79 | -19.315403423 | 4.09 | 4.9 | 3.16 | 9862 | 4.02880138 | DE |
| 260 | 0.22 | 7.14285714286 | 3.08 | 4.9 | 1.2 | 11351 | 3.26263127 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3.3 | -0.06 | -1.79 | 3.37 | 3.42 | 3.2799999 | 48512 |
| 1714062600 | 3.36 | -0.13 | -3.72 | 3.46 | 3.47 | 3.36 | 22403 |
| 1713976200 | 3.49 | -0.61 | -14.88 | 3.8 | 3.8 | 3.46 | 72285 |
| 1713889800 | 4.1 | 0.04 | 0.99 | 4.1 | 4.1 | 3.98 | 14000 |
| 1713803400 | 4.0599999 | 0.04 | 1.00 | 4.1 | 4.1 | 3.92 | 1881 |
| 1713544200 | 4.0199999 | 0.11 | 2.81 | 3.91 | 4.1 | 3.87 | 39225 |
| 1713457800 | 3.91 | -0.03 | -0.76 | 3.88 | 3.91 | 3.76 | 2350 |
| 1713371400 | 3.94 | 0.03 | 0.77 | 3.97 | 3.97 | 3.9 | 14461 |
| 1713285000 | 3.91 | -0.04 | -1.01 | 3.95 | 3.99 | 3.91 | 10818 |
| 1713198600 | 3.95 | 0.01 | 0.25 | 3.97 | 3.99 | 3.95 | 60458 |
| 1712939400 | 3.94 | 0.05 | 1.29 | 3.88 | 3.99 | 3.88 | 17151 |
| 1712853000 | 3.89 | 0.08 | 2.10 | 3.77 | 3.89 | 3.76 | 65259 |
| 1712766600 | 3.81 | 0.05 | 1.33 | 3.82 | 3.86 | 3.78 | 58546 |
| 1712680200 | 3.76 | -0.03 | -0.79 | 3.75 | 3.82 | 3.75 | 50479 |
| 1712593800 | 3.79 | 0.05 | 1.34 | 3.75 | 3.8 | 3.74 | 49078 |
| 1712334600 | 3.74 | -0.05 | -1.32 | 3.79 | 3.79 | 3.71 | 11174 |
| 1712248200 | 3.79 | 0.04 | 1.07 | 3.75 | 3.79 | 3.7 | 29612 |
| 1712161800 | 3.75 | -0.03 | -0.79 | 3.78 | 3.79 | 3.74 | 73028 |
| 1712075400 | 3.78 | 0 | 0.00 | 3.8 | 3.8 | 3.62 | 32058 |
| 1711647000 | 3.78 | 0.02 | 0.53 | 3.76 | 3.78 | 3.72 | 15460 |
| 1711560600 | 3.76 | -0.06 | -1.57 | 3.76 | 3.78 | 3.66 | 10323 |
| 1711474200 | 3.82 | 0.1 | 2.69 | 3.72 | 3.86 | 3.7 | 36762 |
| 1711387800 | 3.72 | 0 | 0.00 | 3.74 | 3.74 | 3.68 | 14140 |
| 1711128600 | 3.72 | 0.32 | 9.41 | 3.4 | 3.74 | 3.38 | 95782 |
| 1711042200 | 3.4 | 0.04 | 1.19 | 3.3 | 3.46 | 3.3 | 3804 |
| 1710955800 | 3.36 | 0.06 | 1.82 | 3.4 | 3.4 | 3.34 | 2837 |
| 1710869400 | 3.3 | 0 | 0.00 | 3.36 | 3.4 | 3.3 | 2000 |
| 1710783000 | 3.3 | -0.14 | -4.07 | 3.32 | 3.32 | 3.2799999 | 4131 |
| 1710523800 | 3.44 | 0.06 | 1.78 | 3.36 | 3.46 | 3.36 | 2328 |
| 1710437400 | 3.38 | -0.08 | -2.31 | 3.46 | 3.46 | 3.38 | 330 |
| 1710351000 | 3.46 | 0.02 | 0.58 | 3.42 | 3.46 | 3.4 | 1085 |
| 1710264600 | 3.44 | -0.02 | -0.58 | 3.46 | 3.5 | 3.42 | 2720 |
| 1710178200 | 3.46 | 0 | 0.00 | 3.48 | 3.56 | 3.46 | 6969 |
| 1709919000 | 3.46 | -0.1 | -2.81 | 3.46 | 3.56 | 3.46 | 16164 |
| 1709832600 | 3.56 | 0.04 | 1.14 | 3.46 | 3.56 | 3.46 | 7393 |
| 1709746200 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 3172 |
| 1709659800 | 3.52 | 0.06 | 1.73 | 3.5 | 3.52 | 3.5 | 2230 |
| 1709573400 | 3.46 | -0.08 | -2.26 | 3.52 | 3.54 | 3.46 | 3316 |
| 1709314200 | 3.54 | 0 | 0.00 | 3.5 | 3.54 | 3.44 | 4339 |
| 1709227800 | 3.54 | 0.06 | 1.72 | 3.4 | 3.54 | 3.4 | 16381 |
| 1709141400 | 3.48 | 0.02 | 0.58 | 3.44 | 3.56 | 3.44 | 20530 |
| 1709055000 | 3.46 | 0.08 | 2.37 | 3.46 | 3.46 | 3.24 | 44458 |
| 1708968600 | 3.38 | -0.12 | -3.43 | 3.5 | 3.5 | 3.2599999 | 12250 |
| 1708709400 | 3.5 | 0.18 | 5.42 | 3.38 | 3.5 | 3.38 | 15898 |
| 1708623000 | 3.32 | 0.02 | 0.61 | 3.4 | 3.44 | 3.3 | 13321 |
| 1708536600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1708450200 | 3.3 | -0.02 | -0.60 | 3.3 | 3.3 | 3.3 | 0 |
| 1708363800 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1708104600 | 3.32 | -0.04 | -1.19 | 3.36 | 3.38 | 3.32 | 4897 |
| 1708018200 | 3.36 | 0.06 | 1.82 | 3.32 | 3.38 | 3.32 | 2295 |
| 1707931800 | 3.3 | -0.08 | -2.37 | 3.38 | 3.38 | 3.3 | 739 |
| 1707845400 | 3.38 | 0 | 0.00 | 3.36 | 3.38 | 3.3 | 8430 |
| 1707759000 | 3.38 | 0.04 | 1.20 | 3.32 | 3.38 | 3.32 | 2952 |
| 1707499800 | 3.34 | -0.04 | -1.18 | 3.24 | 3.34 | 3.24 | 8358 |
| 1707413400 | 3.38 | 0.08 | 2.42 | 3.22 | 3.38 | 3.2 | 7977 |
| 1707327000 | 3.3 | -0.14 | -4.07 | 3.2799999 | 3.46 | 3.16 | 31271 |
| 1707240600 | 3.44 | 0 | 0.00 | 3.46 | 3.46 | 3.38 | 3583 |
| 1707154200 | 3.44 | 0.04 | 1.18 | 3.36 | 3.44 | 3.36 | 6880 |
| 1706895000 | 3.4 | 0.02 | 0.59 | 3.38 | 3.4 | 3.34 | 4550 |
| 1706808600 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.3 | 412 |
| 1706722200 | 3.38 | 0.02 | 0.60 | 3.36 | 3.4 | 3.24 | 31024 |
| 1706635800 | 3.36 | -0.08 | -2.33 | 3.44 | 3.44 | 3.34 | 12529 |
| 1706549400 | 3.44 | 0.02 | 0.58 | 3.42 | 3.44 | 3.36 | 3642 |
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
