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 | 0.05 | 1.58227848101 | 3.16 | 3.27 | 3.13 | 53696 | 3.19942212 | DE |
| 4 | -0.13 | -3.89221556886 | 3.34 | 3.47 | 3.025 | 98909 | 3.23851095 | DE |
| 12 | -0.34 | -9.57746478873 | 3.55 | 3.78 | 3.025 | 118635 | 3.33901857 | DE |
| 26 | 0.29 | 9.93150684932 | 2.92 | 3.87 | 2.88 | 202700 | 3.36746217 | DE |
| 52 | -0.18 | -5.30973451327 | 3.39 | 4.92 | 2.84 | 227353 | 3.45061377 | DE |
| 156 | -0.4 | -11.08033241 | 3.61 | 4.95 | 2.746 | 179219 | 3.65857337 | DE |
| 260 | -19.45 | -85.8340688438 | 22.66 | 22.96 | 2.746 | 303511 | 6.87713578 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3.21 | 0.05 | 1.58 | 3.185 | 3.21 | 3.16 | 25045 |
| 1714062600 | 3.16 | -0.05 | -1.56 | 3.21 | 3.21 | 3.1549999 | 54526 |
| 1713976200 | 3.21 | -0.03 | -0.77 | 3.235 | 3.235 | 3.19 | 36724 |
| 1713889800 | 3.235 | 0 | 0.00 | 3.235 | 3.27 | 3.215 | 67221 |
| 1713803400 | 3.235 | 0.07 | 2.37 | 3.16 | 3.245 | 3.16 | 49417 |
| 1713544200 | 3.16 | -0.03 | -0.78 | 3.16 | 3.19 | 3.13 | 60592 |
| 1713457800 | 3.185 | 0.01 | 0.31 | 3.19 | 3.21 | 3.16 | 41398 |
| 1713371400 | 3.175 | -0.01 | -0.31 | 3.185 | 3.205 | 3.17 | 47906 |
| 1713285000 | 3.185 | -0.06 | -1.70 | 3.2 | 3.225 | 3.17 | 101015 |
| 1713198600 | 3.24 | -0.08 | -2.41 | 3.325 | 3.325 | 3.23 | 62148 |
| 1712939400 | 3.32 | -0.03 | -0.90 | 3.35 | 3.47 | 3.305 | 175683 |
| 1712853000 | 3.35 | 0.12 | 3.55 | 3.23 | 3.38 | 3.23 | 199052 |
| 1712766600 | 3.235 | -0.01 | -0.15 | 3.275 | 3.2799999 | 3.21 | 75658 |
| 1712680200 | 3.24 | 0.02 | 0.62 | 3.2 | 3.295 | 3.2 | 107310 |
| 1712593800 | 3.22 | 0.02 | 0.63 | 3.185 | 3.24 | 3.12 | 152457 |
| 1712334600 | 3.2 | -0.05 | -1.54 | 3.23 | 3.235 | 3.025 | 295680 |
| 1712248200 | 3.25 | -0.01 | -0.15 | 3.2599999 | 3.27 | 3.24 | 49419 |
| 1712161800 | 3.255 | 0.03 | 1.09 | 3.22 | 3.275 | 3.2 | 59517 |
| 1712075400 | 3.22 | -0.12 | -3.59 | 3.34 | 3.34 | 3.21 | 144638 |
| 1711647000 | 3.34 | 0.02 | 0.60 | 3.345 | 3.35 | 3.27 | 60617 |
| 1711560600 | 3.32 | 0.01 | 0.30 | 3.31 | 3.36 | 3.31 | 46711 |
| 1711474200 | 3.31 | -0.03 | -0.90 | 3.37 | 3.37 | 3.295 | 82647 |
| 1711387800 | 3.34 | 0.01 | 0.45 | 3.34 | 3.36 | 3.3 | 71940 |
| 1711128600 | 3.325 | 0.08 | 2.47 | 3.27 | 3.325 | 3.2599999 | 103341 |
| 1711042200 | 3.245 | 0 | 0.00 | 3.25 | 3.275 | 3.205 | 82840 |
| 1710955800 | 3.245 | -0.01 | -0.15 | 3.21 | 3.29 | 3.1549999 | 133568 |
| 1710869400 | 3.25 | 0.08 | 2.52 | 3.2 | 3.36 | 3.19 | 309551 |
| 1710783000 | 3.17 | 0.03 | 0.96 | 3.15 | 3.23 | 3.15 | 84528 |
| 1710523800 | 3.14 | -0.08 | -2.33 | 3.215 | 3.24 | 3.14 | 131830 |
| 1710437400 | 3.215 | -0.05 | -1.38 | 3.27 | 3.27 | 3.205 | 95860 |
| 1710351000 | 3.2599999 | 0.04 | 1.24 | 3.22 | 3.305 | 3.2 | 131323 |
| 1710264600 | 3.22 | 0.01 | 0.31 | 3.21 | 3.255 | 3.19 | 41833 |
| 1710178200 | 3.21 | -0.02 | -0.47 | 3.23 | 3.2599999 | 3.175 | 74659 |
| 1709919000 | 3.225 | 0 | 0.00 | 3.205 | 3.235 | 3.15 | 103778 |
| 1709832600 | 3.225 | 0 | 0.16 | 3.205 | 3.265 | 3.19 | 63285 |
| 1709746200 | 3.22 | 0.03 | 0.94 | 3.19 | 3.2599999 | 3.19 | 47015 |
| 1709659800 | 3.19 | -0.06 | -1.69 | 3.25 | 3.2599999 | 3.17 | 83416 |
| 1709573400 | 3.245 | 0 | 0.00 | 3.305 | 3.36 | 3.24 | 127603 |
| 1709314200 | 3.245 | 0.1 | 3.02 | 3.16 | 3.27 | 3.13 | 172716 |
| 1709227800 | 3.15 | -0.16 | -4.69 | 3.305 | 3.32 | 3.15 | 179567 |
| 1709141400 | 3.305 | -0.07 | -1.93 | 3.39 | 3.39 | 3.24 | 126619 |
| 1709055000 | 3.37 | 0.04 | 1.35 | 3.325 | 3.39 | 3.3 | 92020 |
| 1708968600 | 3.325 | 0.01 | 0.15 | 3.3 | 3.345 | 3.27 | 74989 |
| 1708709400 | 3.32 | -0.06 | -1.63 | 3.375 | 3.4 | 3.3 | 61800 |
| 1708623000 | 3.375 | 0.07 | 2.12 | 3.3 | 3.43 | 3.29 | 159520 |
| 1708536600 | 3.305 | -0.12 | -3.50 | 3.405 | 3.425 | 3.3 | 166387 |
| 1708450200 | 3.425 | -0.07 | -1.86 | 3.49 | 3.51 | 3.41 | 144431 |
| 1708363800 | 3.49 | -0.09 | -2.51 | 3.565 | 3.595 | 3.485 | 77145 |
| 1708104600 | 3.58 | 0.07 | 1.99 | 3.58 | 3.62 | 3.545 | 115566 |
| 1708018200 | 3.51 | -0.03 | -0.85 | 3.49 | 3.56 | 3.45 | 110624 |
| 1707931800 | 3.54 | 0.05 | 1.43 | 3.48 | 3.54 | 3.45 | 62722 |
| 1707845400 | 3.49 | -0.08 | -2.24 | 3.55 | 3.66 | 3.45 | 220910 |
| 1707759000 | 3.57 | 0.14 | 3.93 | 3.435 | 3.78 | 3.435 | 652869 |
| 1707499800 | 3.435 | -0.04 | -1.15 | 3.45 | 3.505 | 3.41 | 101722 |
| 1707413400 | 3.475 | 0.01 | 0.29 | 3.47 | 3.515 | 3.435 | 101728 |
| 1707327000 | 3.465 | -0.15 | -4.15 | 3.6 | 3.63 | 3.465 | 137354 |
| 1707240600 | 3.615 | 0.12 | 3.29 | 3.555 | 3.63 | 3.515 | 184583 |
| 1707154200 | 3.5 | -0.08 | -2.10 | 3.59 | 3.61 | 3.48 | 186807 |
| 1706895000 | 3.575 | 0.03 | 0.70 | 3.55 | 3.65 | 3.55 | 94068 |
| 1706808600 | 3.55 | -0.13 | -3.53 | 3.69 | 3.69 | 3.535 | 149336 |
| 1706722200 | 3.68 | -0.03 | -0.67 | 3.72 | 3.72 | 3.65 | 75645 |
| 1706635800 | 3.705 | 0.02 | 0.54 | 3.74 | 3.83 | 3.7 | 221852 |
| 1706549400 | 3.685 | 0.07 | 1.94 | 3.615 | 3.725 | 3.58 | 213584 |
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
