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 | -0.02 | -0.549450549451 | 3.64 | 3.68 | 3.6 | 19211 | 3.62933465 | DE |
| 4 | 0.16 | 4.62427745665 | 3.46 | 3.68 | 3.34 | 54599 | 3.47072487 | DE |
| 12 | -0.18 | -4.73684210526 | 3.8 | 3.8 | 3.34 | 56284 | 3.55858611 | DE |
| 26 | -0.27 | -6.94087403599 | 3.89 | 3.98 | 3.34 | 39667 | 3.62977188 | DE |
| 52 | -0.68 | -15.8139534884 | 4.3 | 4.48 | 3.34 | 30661 | 3.73194065 | DE |
| 156 | 0.21999995 | 6.47058666955 | 3.40000005 | 5.40000008 | 3.34 | 14485 | 3.87291314 | DE |
| 260 | 1.27999997 | 54.7008527175 | 2.34000003 | 5.40000008 | 2.34000003 | 10267 | 3.78986335 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 1059 |
| 1714062600 | 3.62 | 0.02 | 0.56 | 3.62 | 3.62 | 3.62 | 3800 |
| 1713976200 | 3.6 | -0.02 | -0.55 | 3.68 | 3.68 | 3.6 | 10258 |
| 1713889800 | 3.62 | -0.01 | -0.28 | 3.62 | 3.62 | 3.6 | 24137 |
| 1713803400 | 3.63 | -0.02 | -0.55 | 3.62 | 3.63 | 3.62 | 31700 |
| 1713544200 | 3.65 | 0.04 | 1.11 | 3.64 | 3.65 | 3.64 | 26160 |
| 1713457800 | 3.61 | 0.05 | 1.40 | 3.6 | 3.61 | 3.6 | 9446 |
| 1713371400 | 3.56 | 0.06 | 1.71 | 3.52 | 3.56 | 3.48 | 190227 |
| 1713285000 | 3.5 | 0.04 | 1.16 | 3.5 | 3.5 | 3.5 | 900 |
| 1713198600 | 3.46 | 0.01 | 0.29 | 3.46 | 3.46 | 3.46 | 2440 |
| 1712939400 | 3.45 | 0.03 | 0.88 | 3.42 | 3.45 | 3.42 | 9149 |
| 1712853000 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 53500 |
| 1712766600 | 3.42 | 0.02 | 0.59 | 3.38 | 3.42 | 3.38 | 290462 |
| 1712680200 | 3.4 | -0.02 | -0.58 | 3.42 | 3.42 | 3.4 | 78928 |
| 1712593800 | 3.42 | -0.01 | -0.29 | 3.38 | 3.42 | 3.38 | 59999 |
| 1712334600 | 3.43 | -0.02 | -0.58 | 3.46 | 3.48 | 3.34 | 102247 |
| 1712248200 | 3.45 | 0.02 | 0.58 | 3.46 | 3.46 | 3.45 | 22746 |
| 1712161800 | 3.43 | -0.01 | -0.29 | 3.44 | 3.44 | 3.4 | 58660 |
| 1712075400 | 3.44 | 0 | 0.00 | 3.46 | 3.46 | 3.44 | 8026 |
| 1711647000 | 3.44 | -0.02 | -0.58 | 3.44 | 3.44 | 3.44 | 125230 |
| 1711560600 | 3.46 | 0.07 | 2.06 | 3.4 | 3.46 | 3.4 | 6962 |
| 1711474200 | 3.39 | -0.01 | -0.29 | 3.39 | 3.39 | 3.39 | 11570 |
| 1711387800 | 3.4 | -0.03 | -0.87 | 3.46 | 3.46 | 3.4 | 28682 |
| 1711128600 | 3.43 | 0.04 | 1.18 | 3.4 | 3.43 | 3.38 | 126176 |
| 1711042200 | 3.39 | -0.01 | -0.29 | 3.48 | 3.5 | 3.38 | 141903 |
| 1710955800 | 3.4 | -0.05 | -1.45 | 3.4 | 3.4 | 3.38 | 21550 |
| 1710869400 | 3.45 | -0.01 | -0.29 | 3.46 | 3.46 | 3.45 | 9403 |
| 1710783000 | 3.46 | -0.03 | -0.86 | 3.46 | 3.46 | 3.46 | 54041 |
| 1710523800 | 3.49 | -0.04 | -1.13 | 3.56 | 3.56 | 3.49 | 80114 |
| 1710437400 | 3.53 | -0.02 | -0.56 | 3.53 | 3.53 | 3.53 | 22300 |
| 1710351000 | 3.55 | 0.09 | 2.60 | 3.5 | 3.55 | 3.46 | 48180 |
| 1710264600 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 16210 |
| 1710178200 | 3.46 | -0.03 | -0.86 | 3.48 | 3.48 | 3.42 | 44445 |
| 1709919000 | 3.49 | 0 | 0.00 | 3.48 | 3.5 | 3.48 | 15916 |
| 1709832600 | 3.49 | -0.04 | -1.13 | 3.7 | 3.72 | 3.38 | 93026 |
| 1709746200 | 3.53 | -0.03 | -0.84 | 3.53 | 3.53 | 3.53 | 53032 |
| 1709659800 | 3.56 | 0.01 | 0.28 | 3.58 | 3.58 | 3.56 | 46787 |
| 1709573400 | 3.55 | -0.03 | -0.84 | 3.62 | 3.62 | 3.5 | 109738 |
| 1709314200 | 3.58 | -0.07 | -1.92 | 3.64 | 3.66 | 3.58 | 12400 |
| 1709227800 | 3.65 | 0.01 | 0.27 | 3.6 | 3.65 | 3.6 | 4510 |
| 1709141400 | 3.64 | -0.02 | -0.55 | 3.68 | 3.68 | 3.6 | 39021 |
| 1709055000 | 3.66 | -0.01 | -0.27 | 3.68 | 3.68 | 3.64 | 90983 |
| 1708968600 | 3.67 | -0.01 | -0.27 | 3.62 | 3.67 | 3.58 | 32480 |
| 1708709400 | 3.68 | -0.04 | -1.08 | 3.7 | 3.72 | 3.66 | 40197 |
| 1708623000 | 3.72 | 0 | 0.00 | 3.7 | 3.72 | 3.7 | 56596 |
| 1708536600 | 3.72 | 0.06 | 1.64 | 3.66 | 3.74 | 3.66 | 58296 |
| 1708450200 | 3.66 | -0.07 | -1.88 | 3.68 | 3.68 | 3.64 | 44416 |
| 1708363800 | 3.73 | 0.02 | 0.54 | 3.68 | 3.78 | 3.66 | 66472 |
| 1708104600 | 3.71 | -0.03 | -0.80 | 3.72 | 3.72 | 3.7 | 6600 |
| 1708018200 | 3.74 | 0.06 | 1.63 | 3.68 | 3.74 | 3.68 | 148238 |
| 1707931800 | 3.68 | 0.02 | 0.55 | 3.72 | 3.72 | 3.64 | 81526 |
| 1707845400 | 3.66 | -0.02 | -0.54 | 3.66 | 3.66 | 3.66 | 180053 |
| 1707759000 | 3.68 | -0.06 | -1.60 | 3.72 | 3.74 | 3.66 | 71488 |
| 1707499800 | 3.74 | -0.01 | -0.27 | 3.74 | 3.74 | 3.74 | 10347 |
| 1707413400 | 3.75 | -0.02 | -0.53 | 3.74 | 3.75 | 3.74 | 43499 |
| 1707327000 | 3.77 | -0.01 | -0.26 | 3.74 | 3.77 | 3.72 | 48981 |
| 1707240600 | 3.78 | 0 | 0.00 | 3.8 | 3.8 | 3.78 | 8755 |
| 1707154200 | 3.78 | 0.02 | 0.53 | 3.74 | 3.8 | 3.74 | 43178 |
| 1706895000 | 3.76 | -0.05 | -1.31 | 3.8 | 3.8 | 3.74 | 138403 |
| 1706808600 | 3.81 | 0.02 | 0.53 | 3.81 | 3.81 | 3.81 | 14822 |
| 1706722200 | 3.79 | 0 | 0.00 | 3.78 | 3.79 | 3.78 | 4160 |
| 1706635800 | 3.79 | -0.02 | -0.52 | 3.8 | 3.8 | 3.79 | 53976 |
| 1706549400 | 3.81 | 0.02 | 0.53 | 3.76 | 3.81 | 3.76 | 54391 |
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
