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 | 2.39 | 2.425 | 2.35 | 55457 | 2.38462803 | DE |
| 4 | -0.195 | -7.54352030948 | 2.585 | 2.7 | 2.325 | 126614 | 2.54972259 | DE |
| 12 | 0.03 | 1.27118644068 | 2.36 | 2.7 | 2.3 | 138199 | 2.45363726 | DE |
| 26 | 0.125 | 5.51876379691 | 2.265 | 2.7 | 2.25 | 116308 | 2.43076243 | DE |
| 52 | -0.54 | -18.4300341297 | 2.93 | 3.025 | 2.25 | 100518 | 2.51800605 | DE |
| 156 | -3.24 | -57.5488454707 | 5.63 | 5.67 | 2.245 | 165516 | 3.34063863 | DE |
| 260 | -5.21 | -68.5526315789 | 7.6 | 7.77 | 2.245 | 152243 | 4.20119786 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 2.39 | 0.03 | 1.27 | 2.37 | 2.39 | 2.365 | 47932 |
| 1714062600 | 2.36 | -0.02 | -0.63 | 2.375 | 2.39 | 2.35 | 38896 |
| 1713976200 | 2.375 | -0.03 | -1.25 | 2.415 | 2.425 | 2.375 | 60058 |
| 1713889800 | 2.4049999 | 0.01 | 0.63 | 2.4049999 | 2.415 | 2.38 | 38546 |
| 1713803400 | 2.39 | 0.01 | 0.21 | 2.39 | 2.4049999 | 2.375 | 91852 |
| 1713544200 | 2.3849999 | 0 | 0.21 | 2.375 | 2.39 | 2.325 | 131489 |
| 1713457800 | 2.38 | -0.01 | -0.21 | 2.425 | 2.425 | 2.365 | 43364 |
| 1713371400 | 2.3849999 | 0.01 | 0.42 | 2.3849999 | 2.4 | 2.37 | 77529 |
| 1713285000 | 2.375 | -0.08 | -3.26 | 2.45 | 2.45 | 2.375 | 189426 |
| 1713198600 | 2.455 | -0.2 | -7.53 | 2.54 | 2.58 | 2.45 | 277719 |
| 1712939400 | 2.6549999 | 0 | 0.19 | 2.66 | 2.7 | 2.65 | 161571 |
| 1712853000 | 2.65 | -0.03 | -0.93 | 2.65 | 2.67 | 2.64 | 191358 |
| 1712766600 | 2.675 | 0.01 | 0.56 | 2.675 | 2.69 | 2.64 | 270949 |
| 1712680200 | 2.66 | 0 | 0.00 | 2.675 | 2.675 | 2.6349999 | 145375 |
| 1712593800 | 2.66 | 0 | 0.00 | 2.665 | 2.68 | 2.625 | 129532 |
| 1712334600 | 2.66 | -0.02 | -0.75 | 2.68 | 2.68 | 2.645 | 50984 |
| 1712248200 | 2.68 | 0.02 | 0.75 | 2.66 | 2.7 | 2.6349999 | 119927 |
| 1712161800 | 2.66 | 0.07 | 2.50 | 2.59 | 2.66 | 2.55 | 152469 |
| 1712075400 | 2.595 | 0 | 0.00 | 2.585 | 2.62 | 2.565 | 186686 |
| 1711647000 | 2.595 | 0.03 | 1.17 | 2.575 | 2.62 | 2.56 | 158033 |
| 1711560600 | 2.565 | -0.06 | -2.10 | 2.63 | 2.63 | 2.565 | 45397 |
| 1711474200 | 2.62 | 0.02 | 0.96 | 2.59 | 2.64 | 2.56 | 197905 |
| 1711387800 | 2.595 | 0.04 | 1.37 | 2.55 | 2.595 | 2.55 | 115732 |
| 1711128600 | 2.56 | 0.07 | 2.81 | 2.48 | 2.575 | 2.465 | 251823 |
| 1711042200 | 2.49 | 0.04 | 1.43 | 2.46 | 2.495 | 2.395 | 199603 |
| 1710955800 | 2.455 | 0.07 | 2.72 | 2.39 | 2.455 | 2.39 | 201087 |
| 1710869400 | 2.39 | 0.04 | 1.49 | 2.35 | 2.39 | 2.35 | 94758 |
| 1710783000 | 2.355 | 0 | 0.00 | 2.35 | 2.36 | 2.345 | 26549 |
| 1710523800 | 2.355 | 0.03 | 1.29 | 2.335 | 2.36 | 2.325 | 535205 |
| 1710437400 | 2.325 | -0.02 | -0.64 | 2.35 | 2.35 | 2.325 | 118311 |
| 1710351000 | 2.34 | -0.01 | -0.21 | 2.365 | 2.365 | 2.34 | 120296 |
| 1710264600 | 2.345 | 0.02 | 0.64 | 2.34 | 2.37 | 2.33 | 135974 |
| 1710178200 | 2.33 | -0.04 | -1.48 | 2.36 | 2.365 | 2.325 | 149311 |
| 1709919000 | 2.365 | -0.04 | -1.46 | 2.4 | 2.4 | 2.36 | 59527 |
| 1709832600 | 2.4 | 0.02 | 1.05 | 2.36 | 2.4049999 | 2.35 | 103742 |
| 1709746200 | 2.375 | 0 | 0.00 | 2.38 | 2.4 | 2.34 | 182709 |
| 1709659800 | 2.375 | 0.02 | 0.64 | 2.365 | 2.38 | 2.335 | 200941 |
| 1709573400 | 2.36 | -0.04 | -1.67 | 2.4 | 2.44 | 2.345 | 119727 |
| 1709314200 | 2.4 | -0.03 | -1.03 | 2.4 | 2.46 | 2.4 | 141139 |
| 1709227800 | 2.425 | 0.03 | 1.46 | 2.38 | 2.425 | 2.345 | 178974 |
| 1709141400 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1709055000 | 2.39 | 0.06 | 2.36 | 2.32 | 2.39 | 2.315 | 102899 |
| 1708968600 | 2.335 | -0.02 | -0.64 | 2.35 | 2.35 | 2.315 | 82815 |
| 1708709400 | 2.35 | -0.06 | -2.49 | 2.415 | 2.415 | 2.3 | 480555 |
| 1708623000 | 2.41 | -0.05 | -2.03 | 2.42 | 2.5099999 | 2.36 | 434841 |
| 1708536600 | 2.46 | 0.01 | 0.41 | 2.455 | 2.47 | 2.44 | 66073 |
| 1708450200 | 2.45 | -0.03 | -1.01 | 2.475 | 2.475 | 2.445 | 72623 |
| 1708363800 | 2.475 | 0.04 | 1.85 | 2.43 | 2.475 | 2.41 | 85562 |
| 1708104600 | 2.43 | 0.03 | 1.04 | 2.38 | 2.445 | 2.38 | 83455 |
| 1708018200 | 2.4049999 | 0.04 | 1.69 | 2.365 | 2.425 | 2.36 | 224591 |
| 1707931800 | 2.365 | 0.06 | 2.60 | 2.345 | 2.375 | 2.315 | 69344 |
| 1707845400 | 2.305 | -0.03 | -1.07 | 2.33 | 2.345 | 2.3 | 114922 |
| 1707759000 | 2.33 | 0.01 | 0.43 | 2.33 | 2.35 | 2.315 | 57367 |
| 1707499800 | 2.32 | -0.02 | -0.64 | 2.325 | 2.34 | 2.31 | 72623 |
| 1707413400 | 2.335 | -0.01 | -0.21 | 2.355 | 2.355 | 2.32 | 48598 |
| 1707327000 | 2.34 | -0.05 | -1.89 | 2.38 | 2.38 | 2.34 | 42286 |
| 1707240600 | 2.3849999 | 0.01 | 0.42 | 2.355 | 2.3849999 | 2.35 | 57427 |
| 1707154200 | 2.375 | 0.02 | 0.85 | 2.36 | 2.375 | 2.35 | 38976 |
| 1706895000 | 2.355 | 0.01 | 0.43 | 2.355 | 2.38 | 2.355 | 37453 |
| 1706808600 | 2.345 | -0.04 | -1.68 | 2.39 | 2.39 | 2.33 | 177669 |
| 1706722200 | 2.3849999 | -0.04 | -1.45 | 2.4 | 2.42 | 2.38 | 62626 |
| 1706635800 | 2.42 | 0 | 0.00 | 2.41 | 2.42 | 2.4 | 54130 |
| 1706549400 | 2.42 | -0.01 | -0.41 | 2.43 | 2.45 | 2.415 | 69650 |
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
