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 | -0.05 | -1.49253731343 | 3.35 | 3.35 | 3.25 | 2069218 | 3.30839086 | DE |
| 4 | -0.05 | -1.49253731343 | 3.35 | 3.5 | 3.25 | 2163133 | 3.37168366 | DE |
| 12 | 1.45 | 78.3783783784 | 1.85 | 3.5 | 1.58 | 5144076 | 2.28299783 | DE |
| 26 | -0.05 | -1.49253731343 | 3.35 | 3.5 | 1.58 | 4122966 | 2.3158744 | DE |
| 52 | -0.85 | -20.4819277108 | 4.15 | 5.05 | 1.58 | 3773770 | 3.12002271 | DE |
| 156 | -0.825 | -20 | 4.125 | 5.55 | 1.58 | 3447325 | 3.55454143 | DE |
| 260 | -2.45 | -42.6086956522 | 5.75 | 6 | 0.8 | 3146251 | 3.45518829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 3640198 |
| 1714062600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 1766011 |
| 1713976200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 2515981 |
| 1713889800 | 3.3 | -0.03 | -0.90 | 3.35 | 3.35 | 3.25 | 3795764 |
| 1713803400 | 3.33 | -0.02 | -0.60 | 3.35 | 3.35 | 3.325 | 1330207 |
| 1713544200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 938128 |
| 1713457800 | 3.35 | -0.05 | -1.47 | 3.4 | 3.41 | 3.35 | 1324204 |
| 1713371400 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.4 | 760397 |
| 1713285000 | 3.45 | 0.1 | 2.99 | 3.35 | 3.5 | 3.35 | 4976474 |
| 1713198600 | 3.35 | -0.1 | -2.90 | 3.45 | 3.45 | 3.35 | 2580958 |
| 1712939400 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 888619 |
| 1712853000 | 3.45 | 0.05 | 1.47 | 3.4 | 3.45 | 3.4 | 5394691 |
| 1712766600 | 3.4 | 0.1 | 3.03 | 3.3 | 3.4 | 3.3 | 481993 |
| 1712680200 | 3.3 | 0 | 0.00 | 3.3 | 3.35 | 3.3 | 1343592 |
| 1712593800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 883068 |
| 1712334600 | 3.3 | -0.02 | -0.60 | 3.3 | 3.3 | 3.3 | 1111976 |
| 1712248200 | 3.32 | -0.13 | -3.77 | 3.35 | 3.35 | 3.3 | 4014704 |
| 1712161800 | 3.45 | 0.05 | 1.47 | 3.4 | 3.45 | 3.35 | 2651386 |
| 1712075400 | 3.4 | 0.05 | 1.49 | 3.35 | 3.4 | 3.35 | 2178242 |
| 1711647000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 2161589 |
| 1711560600 | 3.35 | -0.1 | -2.90 | 3.45 | 3.45 | 3.35 | 2882307 |
| 1711474200 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 711343 |
| 1711387800 | 3.45 | 0.25 | 7.81 | 3.2 | 3.5 | 3.2 | 6138464 |
| 1711128600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.15 | 5084043 |
| 1711042200 | 3.2 | -0.05 | -1.54 | 3.25 | 3.25 | 3.2 | 1535593 |
| 1710955800 | 3.25 | -0.05 | -1.52 | 3.2 | 3.3 | 3.2 | 3122913 |
| 1710869400 | 3.3 | 0.3 | 10.00 | 2.85 | 3.35 | 2.85 | 11305559 |
| 1710783000 | 3 | 0.16 | 5.63 | 2.85 | 3 | 2.85 | 3096175 |
| 1710523800 | 2.84 | 0.04 | 1.43 | 2.8 | 2.85 | 2.8 | 2497560 |
| 1710437400 | 2.8 | 0.1 | 3.70 | 2.65 | 2.8 | 2.65 | 7190618 |
| 1710351000 | 2.7 | 0.25 | 10.20 | 2.45 | 2.7 | 2.45 | 4144250 |
| 1710264600 | 2.45 | 0.29 | 13.43 | 2.2 | 2.45 | 2.2 | 7372884 |
| 1710178200 | 2.16 | -0.04 | -1.82 | 2.2 | 2.225 | 2.16 | 9838631 |
| 1709919000 | 2.2 | 0.05 | 2.33 | 2.2 | 2.25 | 2.2 | 4267981 |
| 1709832600 | 2.15 | 0.07 | 3.61 | 2.075 | 2.2 | 2.07 | 3202726 |
| 1709746200 | 2.075 | -0.03 | -1.19 | 2.05 | 2.1 | 2.05 | 2257435 |
| 1709659800 | 2.1 | 0.1 | 5.00 | 2 | 2.1 | 2 | 9254663 |
| 1709573400 | 2 | 0.05 | 2.56 | 2 | 2 | 2 | 2109570 |
| 1709314200 | 1.95 | -0.05 | -2.50 | 1.95 | 1.95 | 1.95 | 2677346 |
| 1709227800 | 2 | 0.15 | 8.11 | 1.85 | 2 | 1.85 | 15738451 |
| 1709141400 | 1.85 | 0.05 | 2.78 | 1.825 | 1.85 | 1.775 | 61628630 |
| 1709055000 | 1.8 | -0.05 | -2.70 | 1.825 | 1.875 | 1.8 | 1026651 |
| 1708968600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.825 | 1960155 |
| 1708709400 | 1.85 | 0.23 | 13.85 | 1.625 | 1.85 | 1.625 | 8970104 |
| 1708623000 | 1.625 | 0.04 | 2.85 | 1.65 | 1.66 | 1.6 | 24294406 |
| 1708536600 | 1.58 | -0.07 | -4.24 | 1.65 | 1.65 | 1.58 | 755128 |
| 1708450200 | 1.65 | 0.05 | 3.12 | 1.65 | 1.65 | 1.625 | 1569576 |
| 1708363800 | 1.6 | -0.08 | -4.48 | 1.675 | 1.675 | 1.6 | 9041442 |
| 1708104600 | 1.675 | -0.08 | -4.29 | 1.75 | 1.75 | 1.65 | 2429345 |
| 1708018200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 421464 |
| 1707931800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 2098682 |
| 1707845400 | 1.75 | -0.15 | -7.89 | 1.85 | 1.9 | 1.75 | 16216640 |
| 1707759000 | 1.9 | 0.15 | 8.57 | 1.8 | 1.9 | 1.7 | 4364379 |
| 1707499800 | 1.75 | -0.1 | -5.41 | 1.8 | 1.85 | 1.75 | 5255499 |
| 1707413400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 1002876 |
| 1707327000 | 1.85 | 0 | 0.00 | 1.85 | 1.925 | 1.85 | 745925 |
| 1707240600 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9 | 1.85 | 413497 |
| 1707154200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.8 | 9487933 |
| 1706895000 | 1.9 | 0.05 | 2.70 | 1.85 | 1.9 | 1.85 | 1147598 |
| 1706808600 | 1.85 | -0.05 | -2.63 | 1.9 | 1.925 | 1.85 | 3161641 |
| 1706722200 | 1.9 | 0 | 0.00 | 1.9 | 1.925 | 1.875 | 2279353 |
| 1706635800 | 1.9 | 0 | 0.00 | 1.9 | 1.95 | 1.9 | 2176943 |
| 1706549400 | 1.9 | 0 | 0.00 | 1.9 | 1.925 | 1.825 | 291746 |
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
