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 | 0.01 | 0.328947368421 | 3.04 | 3.08 | 2.8 | 6195 | 3.04770517 | DE |
| 4 | 0 | 0 | 3.05 | 3.11 | 2.8 | 7122 | 3.06289133 | DE |
| 12 | 0.14 | 4.81099656357 | 2.91 | 3.17 | 2.8 | 11167 | 3.03383277 | DE |
| 26 | 0.5 | 19.6078431373 | 2.55 | 3.17 | 2.34 | 12838 | 2.80339359 | DE |
| 52 | 0.9 | 41.8604651163 | 2.15 | 3.17 | 2.05 | 14544 | 2.51086302 | DE |
| 156 | 1.665 | 120.216606498 | 1.385 | 3.17 | 1.11 | 19197 | 2.02678848 | DE |
| 260 | 0.07 | 2.34899328859 | 2.98 | 3.17 | 0.651 | 25449 | 1.81129653 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3.05 | 0.01 | 0.33 | 3.0299999 | 3.06 | 2.8 | 117000 |
| 1714062600 | 3.04 | -0.01 | -0.33 | 3.02 | 3.08 | 3.02 | 7108 |
| 1713976200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.02 | 9368 |
| 1713889800 | 3.05 | 0 | 0.00 | 3.04 | 3.07 | 3.04 | 2034 |
| 1713803400 | 3.05 | 0 | 0.00 | 3.07 | 3.07 | 3.04 | 3988 |
| 1713544200 | 3.05 | 0 | 0.00 | 3.04 | 3.05 | 3.0099999 | 8476 |
| 1713457800 | 3.05 | 0.01 | 0.33 | 3.0299999 | 3.09 | 3.0299999 | 19457 |
| 1713371400 | 3.04 | -0.01 | -0.33 | 3.0299999 | 3.05 | 3.0099999 | 7891 |
| 1713285000 | 3.05 | -0.03 | -0.97 | 3.08 | 3.08 | 3.04 | 4923 |
| 1713198600 | 3.08 | -0.01 | -0.32 | 3.09 | 3.11 | 3.05 | 20424 |
| 1712939400 | 3.09 | 0.02 | 0.65 | 3.06 | 3.09 | 3.06 | 1870 |
| 1712853000 | 3.07 | 0 | 0.00 | 3.08 | 3.09 | 3.04 | 3095 |
| 1712766600 | 3.07 | -0.01 | -0.32 | 3.08 | 3.08 | 3.06 | 2608 |
| 1712680200 | 3.08 | -0.01 | -0.32 | 3.09 | 3.11 | 3.06 | 4781 |
| 1712593800 | 3.09 | 0.04 | 1.31 | 3.04 | 3.09 | 3.0299999 | 12493 |
| 1712334600 | 3.05 | -0.04 | -1.29 | 3.08 | 3.09 | 3.02 | 7294 |
| 1712248200 | 3.09 | 0.01 | 0.32 | 3.09 | 3.11 | 3.08 | 4582 |
| 1712161800 | 3.08 | 0.01 | 0.33 | 3.07 | 3.09 | 3.06 | 1856 |
| 1712075400 | 3.07 | -0.02 | -0.65 | 3.05 | 3.07 | 3.04 | 5942 |
| 1711647000 | 3.09 | 0 | 0.00 | 3.1 | 3.1 | 3 | 19532 |
| 1711560600 | 3.09 | 0 | 0.00 | 3.08 | 3.1 | 3.06 | 3556 |
| 1711474200 | 3.09 | 0.09 | 3.00 | 2.98 | 3.09 | 2.98 | 43867 |
| 1711387800 | 3 | -0.02 | -0.66 | 3 | 3.02 | 2.96 | 10062 |
| 1711128600 | 3.02 | -0.07 | -2.27 | 3.06 | 3.09 | 3 | 18670 |
| 1711042200 | 3.09 | -0.04 | -1.28 | 3.16 | 3.16 | 3.02 | 18224 |
| 1710955800 | 3.13 | 0.02 | 0.64 | 3.1 | 3.16 | 3.1 | 18329 |
| 1710869400 | 3.11 | -0.03 | -0.96 | 3.14 | 3.15 | 3.06 | 12660 |
| 1710783000 | 3.14 | -0.02 | -0.63 | 3.17 | 3.17 | 3.14 | 9093 |
| 1710523800 | 3.16 | 0.04 | 1.28 | 3.12 | 3.16 | 3.11 | 10217 |
| 1710437400 | 3.12 | -0.02 | -0.64 | 3.13 | 3.13 | 3.06 | 11866 |
| 1710351000 | 3.14 | -0.03 | -0.95 | 3.16 | 3.16 | 3.1 | 7134 |
| 1710264600 | 3.17 | 0.02 | 0.63 | 3.15 | 3.17 | 3.12 | 8567 |
| 1710178200 | 3.15 | 0.06 | 1.94 | 3.08 | 3.15 | 3.06 | 17006 |
| 1709919000 | 3.09 | 0 | 0.00 | 3.08 | 3.09 | 3.04 | 4180 |
| 1709832600 | 3.09 | 0.03 | 0.98 | 3.02 | 3.09 | 3 | 20257 |
| 1709746200 | 3.06 | 0 | 0.00 | 3.07 | 3.09 | 3.02 | 8011 |
| 1709659800 | 3.06 | 0.06 | 2.00 | 3 | 3.06 | 2.98 | 18715 |
| 1709573400 | 3 | 0 | 0.00 | 2.98 | 3.0299999 | 2.98 | 10175 |
| 1709314200 | 3 | 0.03 | 1.01 | 2.96 | 3 | 2.95 | 13438 |
| 1709227800 | 2.97 | -0.01 | -0.34 | 2.98 | 2.98 | 2.96 | 9813 |
| 1709141400 | 2.98 | 0.02 | 0.68 | 2.96 | 2.98 | 2.93 | 7891 |
| 1709055000 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.91 | 14810 |
| 1708968600 | 2.96 | 0.01 | 0.34 | 2.89 | 2.97 | 2.89 | 25344 |
| 1708709400 | 2.95 | 0.02 | 0.68 | 2.96 | 2.96 | 2.89 | 1810 |
| 1708623000 | 2.93 | -0.02 | -0.68 | 2.98 | 2.98 | 2.85 | 10565 |
| 1708536600 | 2.95 | -0.07 | -2.32 | 3.05 | 3.05 | 2.94 | 10215 |
| 1708450200 | 3.02 | 0.08 | 2.72 | 3.0299999 | 3.1 | 2.96 | 25135 |
| 1708363800 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1708104600 | 2.94 | 0.09 | 3.16 | 2.85 | 2.94 | 2.84 | 10300 |
| 1708018200 | 2.85 | 0.01 | 0.35 | 2.84 | 2.86 | 2.82 | 10345 |
| 1707931800 | 2.84 | -0.03 | -1.05 | 2.86 | 2.86 | 2.84 | 2192 |
| 1707845400 | 2.87 | 0.04 | 1.41 | 2.83 | 2.87 | 2.83 | 4215 |
| 1707759000 | 2.83 | -0.04 | -1.39 | 2.87 | 2.87 | 2.83 | 4606 |
| 1707499800 | 2.87 | 0 | 0.00 | 2.86 | 2.87 | 2.84 | 2192 |
| 1707413400 | 2.87 | 0.01 | 0.35 | 2.86 | 2.87 | 2.84 | 5953 |
| 1707327000 | 2.86 | -0.01 | -0.35 | 2.84 | 2.9 | 2.84 | 3486 |
| 1707240600 | 2.87 | -0.01 | -0.35 | 2.88 | 2.88 | 2.8 | 12973 |
| 1707154200 | 2.88 | -0.05 | -1.71 | 2.92 | 2.92 | 2.87 | 7674 |
| 1706895000 | 2.93 | -0.01 | -0.34 | 2.91 | 2.95 | 2.9 | 2893 |
| 1706808600 | 2.94 | -0.04 | -1.34 | 2.98 | 2.98 | 2.94 | 2759 |
| 1706722200 | 2.98 | 0.14 | 4.93 | 2.85 | 2.98 | 2.85 | 23254 |
| 1706635800 | 2.84 | 0.03 | 1.07 | 2.82 | 2.85 | 2.82 | 22711 |
| 1706549400 | 2.81 | 0.01 | 0.36 | 2.8 | 2.82 | 2.79 | 4620 |
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
