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 | -0.2999 | -8.82084767199 | 3.3999 | 3.3999 | 3.1 | 184 | 3.21550381 | DE |
| 4 | 0.1 | 3.33333333333 | 3 | 3.6 | 2.92 | 1744 | 3.19732784 | DE |
| 12 | -0.1799 | -5.48492332083 | 3.2799 | 3.6 | 2.92 | 2032 | 3.18394343 | DE |
| 26 | -0.64 | -17.1122994652 | 3.74 | 3.8 | 2.7 | 3601 | 3.08880309 | DE |
| 52 | 0.54 | 21.09375 | 2.56 | 3.94 | 2.3746 | 4382 | 3.22660742 | DE |
| 156 | -6.28 | -66.9509594883 | 9.38 | 9.7532 | 2.122 | 3679 | 3.37364674 | DE |
| 260 | -0.5312 | -14.6287728575 | 3.6312 | 12.8841 | 0.036312 | 2947 | 3.84137343 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732289460 | 3.1 | -0.03 | -1.07 | 3.1 | 3.1 | 3.1 | 2213 |
| 1732206540 | 3.1336 | 0 | 0.00 | 3.1336 | 3.1336 | 3.1336 | 0 |
| 1732120140 | 3.1336 | -0.09 | -2.73 | 3.1336 | 3.1336 | 3.1336 | 180 |
| 1732033620 | 3.2216 | -0.18 | -5.24 | 3.38 | 3.38 | 3.2216 | 301 |
| 1731947280 | 3.3999 | 0 | 0.00 | 3.3999 | 3.3999 | 3.3999 | 0 |
| 1731688080 | 3.3999 | 0.09 | 2.65 | 3.3999 | 3.3999 | 3.3999 | 70 |
| 1731598260 | 3.3121 | -0.21 | -6.01 | 3.3295 | 3.3297 | 3.3121 | 2293 |
| 1731511920 | 3.524 | 0.34 | 10.50 | 3.6 | 3.6 | 3.524 | 2849 |
| 1731428820 | 3.189 | 0.01 | 0.28 | 3.189 | 3.189 | 3.189 | 602 |
| 1731342540 | 3.18 | -0.01 | -0.31 | 3.18 | 3.18 | 3.18 | 809 |
| 1731083160 | 3.19 | 0.07 | 2.18 | 3.1799 | 3.19 | 3.111 | 6417 |
| 1730993820 | 3.122 | -0.02 | -0.75 | 3.16 | 3.16 | 3.12 | 5028 |
| 1730910240 | 3.1456 | 0 | 0.00 | 3.1456 | 3.1456 | 3.1456 | 0 |
| 1730823840 | 3.1456 | 0 | 0.00 | 3.1456 | 3.1456 | 3.1456 | 0 |
| 1730737440 | 3.1456 | 0 | 0.00 | 3.1456 | 3.1456 | 3.1456 | 0 |
| 1730478240 | 3.1456 | 0 | 0.00 | 3.1456 | 3.1456 | 3.1456 | 0 |
| 1730391840 | 3.1456 | 0 | 0.00 | 3.1456 | 3.1456 | 3.1456 | 0 |
| 1730305440 | 3.1456 | 0.23 | 7.73 | 2.9201 | 3.1456 | 2.9201 | 701 |
| 1730193840 | 2.92 | -0.03 | -1.04 | 2.92 | 2.92 | 2.92 | 437 |
| 1730132940 | 2.9508 | -0.05 | -1.64 | 2.9508 | 2.9508 | 2.9508 | 244 |
| 1729869960 | 3 | -0.12 | -3.73 | 3 | 3 | 3 | 2744 |
| 1729783680 | 3.1161 | 0.12 | 3.87 | 3.1161 | 3.1161 | 3.1161 | 2496 |
| 1729697340 | 3 | -0.1 | -3.18 | 3.08 | 3.08 | 3 | 3658 |
| 1729610340 | 3.0985999 | 0.13 | 4.21 | 3.0985999 | 3.0985999 | 3.0985999 | 2000 |
| 1729524420 | 2.9733 | -0.03 | -0.89 | 3 | 3.176 | 2.9733 | 9670 |
| 1729264980 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1729178580 | 3 | -0.1 | -3.23 | 3 | 3 | 3 | 2523 |
| 1729092540 | 3.1 | -0.12 | -3.64 | 3.1 | 3.1 | 3.1 | 1000 |
| 1729006140 | 3.217 | 0 | 0.00 | 3.217 | 3.217 | 3.217 | 0 |
| 1728919740 | 3.217 | 0 | 0.00 | 3.217 | 3.217 | 3.217 | 0 |
| 1728660540 | 3.217 | 0 | 0.00 | 3.217 | 3.217 | 3.217 | 0 |
| 1728574140 | 3.217 | -0.04 | -1.08 | 3.217 | 3.217 | 3.217 | 302 |
| 1728487740 | 3.2519999 | 0 | 0.00 | 3.2519999 | 3.2519999 | 3.2519999 | 0 |
| 1728401340 | 3.2519999 | 0.15 | 4.68 | 3.2519999 | 3.2519999 | 3.2519999 | 2187 |
| 1728311580 | 3.1065999 | -0.01 | -0.38 | 3.1065999 | 3.1065999 | 3.1065999 | 1986 |
| 1728053040 | 3.1186 | -0 | -0.04 | 3.1186 | 3.1186 | 3.1186 | 1990 |
| 1727969340 | 3.1199 | 0 | 0.00 | 3.1199 | 3.1199 | 3.1199 | 0 |
| 1727882940 | 3.1199 | -0 | -0.00 | 3.1199 | 3.1199 | 3.1199 | 500 |
| 1727793720 | 3.12 | -0.16 | -4.94 | 3.12 | 3.12 | 3.12 | 681 |
| 1727706780 | 3.282 | 0 | 0.00 | 3.282 | 3.282 | 3.282 | 0 |
| 1727447580 | 3.282 | 0.02 | 0.55 | 3.282 | 3.282 | 3.282 | 292 |
| 1727364240 | 3.2639999 | 0.11 | 3.42 | 3.2639999 | 3.2639999 | 3.2639999 | 272 |
| 1727278140 | 3.156 | 0 | 0.00 | 3.156 | 3.156 | 3.156 | 0 |
| 1727191740 | 3.156 | -0.06 | -1.99 | 3.3 | 3.3 | 3.156 | 719 |
| 1727102220 | 3.22 | -0.06 | -1.83 | 3.22 | 3.22 | 3.22 | 61 |
| 1726843740 | 3.2799999 | 0.07 | 2.30 | 3.2799999 | 3.2799999 | 3.2799999 | 431 |
| 1726756740 | 3.2061 | -0.01 | -0.43 | 3.3709 | 3.3709 | 3.2061 | 4793 |
| 1726669920 | 3.22 | -0.06 | -1.83 | 3.22 | 3.22 | 3.22 | 152 |
| 1726583880 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1726497480 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1726238280 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1726151880 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1726065480 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1725979080 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1725892680 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1725633480 | 3.2799999 | -0.12 | -3.53 | 3.2799999 | 3.2799999 | 3.2799999 | 857 |
| 1725547140 | 3.4 | -0.05 | -1.37 | 3.4 | 3.4 | 3.4 | 309 |
| 1725460740 | 3.4472 | 0.01 | 0.21 | 3.4 | 3.4472 | 3.4 | 6469 |
| 1725374160 | 3.44 | 0.14 | 4.24 | 3.3 | 3.44 | 3.3 | 1222 |
| 1725287700 | 3.3 | 0 | 0.06 | 3.3 | 3.3 | 3.3 | 4302 |
| 1725028800 | 3.298 | 0.03 | 0.77 | 3.2799 | 3.2980999 | 3.2799 | 5654 |
| 1724942100 | 3.2728 | 0.01 | 0.39 | 3.4271 | 3.4271 | 3.2728 | 4032 |
| 1724858700 | 3.2599999 | 0.15 | 4.78 | 3.54 | 3.54 | 3.1819 | 14436 |
| 1724772540 | 3.1112 | 0.02 | 0.58 | 3.191 | 3.191 | 3.1112 | 12261 |
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
