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 | -0.16 | -5.06329113924 | 3.16 | 3.2 | 2.945 | 16961 | 3.09072014 | DE |
| 4 | -0.34 | -10.1796407186 | 3.34 | 3.6 | 2.945 | 29423 | 3.31708692 | DE |
| 12 | -0.475 | -13.6690647482 | 3.475 | 4.3 | 2.8 | 69689 | 3.34415561 | DE |
| 26 | -0.36 | -10.7142857143 | 3.36 | 4.44 | 2.8 | 55697 | 3.54259779 | DE |
| 52 | 0.8 | 36.3636363636 | 2.2 | 4.84 | 1.88 | 96216 | 3.51722741 | DE |
| 156 | -7.8 | -72.2222222222 | 10.8 | 13 | 1.88 | 53981 | 5.08962491 | DE |
| 260 | 0.33 | 12.3595505618 | 2.67 | 16.16 | 1.54 | 66268 | 6.93054611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3 | -0.04 | -1.32 | 3.06 | 3.075 | 2.945 | 27966 |
| 1714062600 | 3.04 | 0.02 | 0.66 | 3.02 | 3.09 | 3 | 27914 |
| 1713976200 | 3.02 | -0.1 | -3.21 | 3.1 | 3.12 | 3.0099999 | 17682 |
| 1713889800 | 3.12 | -0.04 | -1.11 | 3.16 | 3.16 | 3.08 | 8874 |
| 1713803400 | 3.1549999 | -0.04 | -1.10 | 3.2 | 3.2 | 3.1549999 | 17286 |
| 1713544200 | 3.19 | 0.03 | 0.95 | 3.16 | 3.2 | 3.12 | 13047 |
| 1713457800 | 3.16 | -0.06 | -1.86 | 3.2 | 3.24 | 3.1549999 | 23139 |
| 1713371400 | 3.22 | 0.1 | 3.04 | 3.18 | 3.22 | 3.12 | 16245 |
| 1713285000 | 3.125 | -0.22 | -6.44 | 3.24 | 3.29 | 3.085 | 50111 |
| 1713198600 | 3.34 | -0.02 | -0.60 | 3.37 | 3.42 | 3.24 | 58835 |
| 1712939400 | 3.36 | 0 | 0.00 | 3.42 | 3.44 | 3.3 | 19481 |
| 1712853000 | 3.36 | -0.14 | -4.00 | 3.48 | 3.48 | 3.355 | 15708 |
| 1712766600 | 3.5 | -0.08 | -2.23 | 3.6 | 3.6 | 3.44 | 17743 |
| 1712680200 | 3.58 | 0.11 | 3.17 | 3.48 | 3.59 | 3.42 | 49298 |
| 1712593800 | 3.47 | 0.07 | 2.06 | 3.4 | 3.5 | 3.295 | 89998 |
| 1712334600 | 3.4 | 0.08 | 2.41 | 3.32 | 3.4 | 3.305 | 11950 |
| 1712248200 | 3.32 | -0.03 | -0.90 | 3.38 | 3.44 | 3.31 | 36023 |
| 1712161800 | 3.35 | 0.04 | 1.36 | 3.32 | 3.395 | 3.31 | 17604 |
| 1712075400 | 3.305 | -0.02 | -0.45 | 3.34 | 3.36 | 3.25 | 38673 |
| 1711647000 | 3.32 | -0.03 | -0.90 | 3.24 | 3.38 | 3.12 | 104175 |
| 1711560600 | 3.35 | -0.21 | -5.77 | 3.55 | 3.56 | 3.34 | 77497 |
| 1711474200 | 3.555 | 0.13 | 3.80 | 3.48 | 3.555 | 3.33 | 47363 |
| 1711387800 | 3.425 | -0.07 | -2.00 | 3.48 | 3.55 | 3.4 | 36957 |
| 1711128600 | 3.495 | -0.01 | -0.14 | 3.46 | 3.495 | 3.38 | 30850 |
| 1711042200 | 3.5 | 0.2 | 6.06 | 3.3 | 3.515 | 3.2599999 | 97737 |
| 1710955800 | 3.3 | -0.08 | -2.37 | 3.35 | 3.395 | 3.175 | 133486 |
| 1710869400 | 3.38 | -0.42 | -11.05 | 4.1 | 4.3 | 3.29 | 590343 |
| 1710783000 | 3.8 | 0.09 | 2.43 | 3.76 | 3.88 | 3.685 | 151194 |
| 1710523800 | 3.71 | 0.16 | 4.36 | 3.57 | 3.815 | 3.57 | 160647 |
| 1710437400 | 3.555 | 0.06 | 1.57 | 3.62 | 3.72 | 3.52 | 162185 |
| 1710351000 | 3.5 | 0.03 | 0.86 | 3.48 | 3.62 | 3.46 | 58881 |
| 1710264600 | 3.47 | 0.07 | 2.06 | 3.42 | 3.59 | 3.42 | 73133 |
| 1710178200 | 3.4 | -0.01 | -0.15 | 3.4 | 3.465 | 3.31 | 30121 |
| 1709919000 | 3.405 | 0.05 | 1.64 | 3.35 | 3.44 | 3.22 | 62263 |
| 1709832600 | 3.35 | 0.09 | 2.76 | 3.24 | 3.375 | 3.22 | 27053 |
| 1709746200 | 3.2599999 | -0.06 | -1.81 | 3.315 | 3.33 | 3.2 | 33849 |
| 1709659800 | 3.32 | -0.06 | -1.78 | 3.365 | 3.48 | 3.265 | 48586 |
| 1709573400 | 3.38 | 0.08 | 2.42 | 3.22 | 3.42 | 3.22 | 100517 |
| 1709314200 | 3.3 | 0.07 | 2.17 | 3.2 | 3.36 | 3.13 | 64589 |
| 1709227800 | 3.23 | 0.02 | 0.47 | 3.16 | 3.23 | 3.12 | 41083 |
| 1709141400 | 3.215 | 0.12 | 3.71 | 3.1 | 3.235 | 3.02 | 63557 |
| 1709055000 | 3.1 | 0.13 | 4.38 | 3.02 | 3.2 | 2.95 | 147103 |
| 1708968600 | 2.97 | 0.05 | 1.54 | 2.93 | 3.02 | 2.855 | 62161 |
| 1708709400 | 2.925 | -0.12 | -3.78 | 3.02 | 3.02 | 2.915 | 61169 |
| 1708623000 | 3.04 | -0.01 | -0.33 | 3.05 | 3.08 | 3.02 | 16874 |
| 1708536600 | 3.05 | -0.03 | -0.97 | 3.1 | 3.1 | 3 | 30553 |
| 1708450200 | 3.08 | -0.12 | -3.75 | 3.16 | 3.16 | 2.99 | 66760 |
| 1708363800 | 3.2 | 0.21 | 7.02 | 2.95 | 3.24 | 2.95 | 103264 |
| 1708104600 | 2.99 | -0.61 | -16.94 | 3 | 3.1 | 2.8 | 315468 |
| 1708018200 | 3.6 | 0.13 | 3.75 | 3.5 | 3.645 | 3.44 | 81713 |
| 1707931800 | 3.47 | 0.03 | 0.87 | 3.44 | 3.6 | 3.405 | 52289 |
| 1707845400 | 3.44 | -0.02 | -0.58 | 3.46 | 3.545 | 3.34 | 43350 |
| 1707759000 | 3.46 | 0.2 | 6.13 | 3.2599999 | 3.475 | 3.225 | 131105 |
| 1707499800 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.15 | 32920 |
| 1707413400 | 3.2599999 | -0.01 | -0.15 | 3.2599999 | 3.3 | 3.225 | 31608 |
| 1707327000 | 3.265 | -0.16 | -4.53 | 3.42 | 3.46 | 3.235 | 68050 |
| 1707240600 | 3.42 | -0.03 | -0.87 | 3.44 | 3.475 | 3.4 | 15844 |
| 1707154200 | 3.45 | 0.05 | 1.47 | 3.4 | 3.51 | 3.38 | 27639 |
| 1706895000 | 3.4 | -0.06 | -1.59 | 3.475 | 3.495 | 3.385 | 28412 |
| 1706808600 | 3.455 | -0.09 | -2.40 | 3.5 | 3.515 | 3.41 | 27609 |
| 1706722200 | 3.54 | -0.01 | -0.28 | 3.545 | 3.545 | 3.46 | 25017 |
| 1706635800 | 3.55 | 0 | 0.00 | 3.58 | 3.58 | 3.51 | 16867 |
| 1706549400 | 3.55 | 0.05 | 1.43 | 3.52 | 3.575 | 3.465 | 31428 |
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
