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 | 0.03 | 0.859598853868 | 3.49 | 3.65 | 3.31 | 5344 | 3.52720472 | DE |
| 4 | 0.05 | 1.4409221902 | 3.47 | 3.65 | 3.27 | 20990 | 3.43307678 | DE |
| 12 | 0.82 | 30.3703703704 | 2.7 | 3.69 | 2.61 | 13855 | 3.31208691 | DE |
| 26 | -0.07 | -1.94986072423 | 3.59 | 4.34 | 2.49 | 13100 | 3.50440604 | DE |
| 52 | 0.97 | 38.0392156863 | 2.55 | 4.34 | 2.01 | 15750 | 2.9980118 | DE |
| 156 | -14.4 | -80.3571428571 | 17.92 | 18.98 | 2.01 | 28800 | 4.75708018 | DE |
| 260 | -24.455 | -87.417336908 | 27.975 | 27.975 | 2.01 | 27735 | 7.72193623 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 3.52 | -0.02 | -0.56 | 3.52 | 3.53 | 3.46 | 4432 |
| 1727109000 | 3.54 | 0.09 | 2.61 | 3.45 | 3.54 | 3.45 | 6041 |
| 1726849800 | 3.45 | -0.1 | -2.82 | 3.53 | 3.53 | 3.45 | 2191 |
| 1726763400 | 3.55 | 0.06 | 1.72 | 3.51 | 3.65 | 3.5 | 10779 |
| 1726677000 | 3.49 | 0.02 | 0.58 | 3.49 | 3.49 | 3.31 | 3277 |
| 1726590600 | 3.47 | 0.07 | 2.06 | 3.45 | 3.55 | 3.45 | 7265 |
| 1726504200 | 3.4 | -0.1 | -2.86 | 3.51 | 3.51 | 3.4 | 2330 |
| 1726245000 | 3.5 | 0.1 | 2.94 | 3.41 | 3.55 | 3.41 | 5751 |
| 1726158600 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.4 | 255807 |
| 1726072200 | 3.45 | 0.05 | 1.47 | 3.41 | 3.47 | 3.41 | 2681 |
| 1725985800 | 3.4 | -0.17 | -4.76 | 3.51 | 3.56 | 3.4 | 27385 |
| 1725899400 | 3.57 | -0.01 | -0.28 | 3.55 | 3.61 | 3.55 | 14670 |
| 1725640200 | 3.58 | 0.19 | 5.60 | 3.3 | 3.59 | 3.3 | 19341 |
| 1725553800 | 3.39 | 0 | 0.00 | 3.4 | 3.4 | 3.27 | 7937 |
| 1725467400 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.35 | 1210 |
| 1725381000 | 3.39 | -0.05 | -1.45 | 3.4 | 3.4 | 3.31 | 6255 |
| 1725294600 | 3.44 | 0.01 | 0.29 | 3.38 | 3.46 | 3.38 | 1703 |
| 1725035400 | 3.43 | -0.03 | -0.87 | 3.54 | 3.54 | 3.36 | 4313 |
| 1724949000 | 3.46 | -0.04 | -1.14 | 3.5 | 3.56 | 3.46 | 9812 |
| 1724862600 | 3.5 | 0.01 | 0.29 | 3.47 | 3.57 | 3.35 | 26613 |
| 1724776200 | 3.49 | 0.06 | 1.75 | 3.58 | 3.6 | 3.3 | 57535 |
| 1724689800 | 3.43 | -0.06 | -1.72 | 3.45 | 3.48 | 3.39 | 11826 |
| 1724430600 | 3.49 | 0.1 | 2.95 | 3.35 | 3.5 | 3.35 | 10762 |
| 1724344200 | 3.39 | 0.03 | 0.89 | 3.39 | 3.4 | 3.37 | 12917 |
| 1724257800 | 3.36 | 0 | 0.00 | 3.4 | 3.4 | 3.33 | 12164 |
| 1724171400 | 3.36 | 0.04 | 1.20 | 3.34 | 3.4 | 3.31 | 10931 |
| 1724085000 | 3.32 | 0.07 | 2.15 | 3.34 | 3.34 | 3.3 | 2678 |
| 1723825800 | 3.25 | 0.02 | 0.62 | 3.3 | 3.35 | 3.24 | 13531 |
| 1723739400 | 3.23 | -0.05 | -1.52 | 3.2799999 | 3.3 | 3.23 | 424 |
| 1723653000 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.25 | 944 |
| 1723566600 | 3.2799999 | 0.08 | 2.50 | 3.2799999 | 3.2799999 | 3.2 | 6040 |
| 1723480200 | 3.2 | 0.05 | 1.59 | 3.2799999 | 3.2799999 | 3.16 | 8352 |
| 1723221000 | 3.15 | -0.05 | -1.56 | 3.23 | 3.23 | 2.93 | 6298 |
| 1723134600 | 3.2 | 0.27 | 9.22 | 2.85 | 3.2 | 2.85 | 16218 |
| 1723048200 | 2.93 | 0.15 | 5.40 | 2.8 | 2.95 | 2.8 | 1255 |
| 1722961800 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1722875400 | 2.7799999 | -0.07 | -2.46 | 2.8 | 2.8 | 2.61 | 16289 |
| 1722616200 | 2.85 | -0.12 | -4.04 | 2.98 | 2.98 | 2.75 | 19447 |
| 1722529800 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 921 |
| 1722443400 | 2.97 | -0.03 | -1.00 | 2.98 | 2.99 | 2.97 | 2809 |
| 1722357000 | 3 | 0 | 0.00 | 3.02 | 3.02 | 3 | 3231 |
| 1722270600 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 3 | 4155 |
| 1722011400 | 3.1 | 0.02 | 0.65 | 3.08 | 3.1 | 3 | 7847 |
| 1721925000 | 3.08 | 0.03 | 0.98 | 3.05 | 3.08 | 3.0299999 | 538 |
| 1721838600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.04 | 547 |
| 1721752200 | 3.05 | -0.03 | -0.97 | 3.0299999 | 3.08 | 3.0299999 | 835 |
| 1721665800 | 3.08 | -0.03 | -0.96 | 3.17 | 3.17 | 3.06 | 1180 |
| 1721406600 | 3.11 | 0.06 | 1.97 | 3.05 | 3.11 | 3.05 | 649 |
| 1721320200 | 3.05 | 0 | 0.00 | 3.05 | 3.11 | 3.02 | 2414 |
| 1721233800 | 3.05 | -0.08 | -2.56 | 3.11 | 3.12 | 3.0299999 | 4935 |
| 1721147400 | 3.13 | 0.08 | 2.62 | 3.15 | 3.2 | 3.07 | 5467 |
| 1721061000 | 3.05 | -0.12 | -3.79 | 3.15 | 3.15 | 3 | 8392 |
| 1720801800 | 3.17 | 0.11 | 3.59 | 3.18 | 3.24 | 3.05 | 5129 |
| 1720715400 | 3.06 | -0.3 | -8.93 | 3.33 | 3.33 | 3.06 | 12172 |
| 1720629000 | 3.36 | -0.06 | -1.75 | 3.51 | 3.51 | 3.36 | 28105 |
| 1720542600 | 3.42 | 0.19 | 5.88 | 3.47 | 3.69 | 3.38 | 36442 |
| 1720456200 | 3.23 | 0.34 | 11.76 | 2.95 | 3.23 | 2.92 | 9126 |
| 1720197000 | 2.89 | 0.2 | 7.43 | 2.75 | 2.94 | 2.75 | 28657 |
| 1720110600 | 2.69 | -0.06 | -2.18 | 2.75 | 2.75 | 2.67 | 4192 |
| 1720024200 | 2.75 | 0.05 | 1.85 | 2.7 | 2.75 | 2.7 | 1376 |
| 1719937800 | 2.7 | -0.1 | -3.57 | 2.7799999 | 2.7799999 | 2.7 | 1334 |
| 1719851400 | 2.8 | 0.03 | 1.08 | 2.8 | 2.8 | 2.7799999 | 441 |
| 1719592200 | 2.77 | -0.03 | -1.07 | 2.7799999 | 2.7799999 | 2.65 | 6918 |
| 1719505800 | 2.8 | 0 | 0.00 | 2.74 | 2.8 | 2.66 | 7715 |
| 1719419400 | 2.8 | 0 | 0.00 | 2.81 | 2.81 | 2.7 | 7562 |
| 1719333000 | 2.8 | -0.04 | -1.41 | 2.84 | 2.84 | 2.74 | 4281 |
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
