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 | -0.1231 | -3.77144607843 | 3.264 | 3.264 | 3.128 | 1556 | 3.21988316 | DE |
| 4 | -0.0191 | -0.604430379747 | 3.16 | 3.34 | 3.128 | 2728 | 3.22806468 | DE |
| 12 | -0.3681 | -10.4901681391 | 3.509 | 3.8661 | 3.0325 | 2944 | 3.31819826 | DE |
| 26 | 0.0979 | 3.21721984883 | 3.043 | 3.94 | 2.824 | 4330 | 3.49984903 | DE |
| 52 | -0.0291 | -0.917981072555 | 3.17 | 3.94 | 2.122 | 4517 | 3.09252941 | DE |
| 156 | -8.0451 | -71.9211514393 | 11.186 | 11.7 | 2.122 | 3263 | 3.71724426 | DE |
| 260 | -2.5853789 | -45.1493709117 | 5.7262789 | 12.8841 | 0.036312 | 2775 | 3.97693714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721658960 | 3.1408999 | 0 | 0.00 | 3.1408999 | 3.1408999 | 3.1408999 | 109 |
| 1721399760 | 3.1408999 | 0 | 0.00 | 3.1408999 | 3.1408999 | 3.1408999 | 0 |
| 1721313360 | 3.1408999 | -0.12 | -3.66 | 3.2599999 | 3.2599999 | 3.1408999 | 703 |
| 1721229420 | 3.2601 | 0.02 | 0.62 | 3.2601 | 3.2601 | 3.2601 | 1000 |
| 1721140560 | 3.24 | 0.03 | 0.93 | 3.161 | 3.24 | 3.161 | 2000 |
| 1721057340 | 3.21 | 0.04 | 1.20 | 3.2639999 | 3.2639999 | 3.128 | 2522 |
| 1720798020 | 3.172 | -0.07 | -2.16 | 3.172 | 3.172 | 3.172 | 1438 |
| 1720711680 | 3.242 | -0.03 | -1.04 | 3.242 | 3.242 | 3.242 | 1800 |
| 1720623300 | 3.2759999 | 0.03 | 0.80 | 3.2759999 | 3.2759999 | 3.2759999 | 2000 |
| 1720538880 | 3.25 | 0.1 | 3.24 | 3.148 | 3.25 | 3.148 | 2708 |
| 1720452360 | 3.148 | -0.15 | -4.61 | 3.164 | 3.164 | 3.1399 | 4568 |
| 1720193280 | 3.3 | 0.11 | 3.35 | 3.194 | 3.3 | 3.1730999 | 2883 |
| 1720106940 | 3.193 | 0 | 0.00 | 3.193 | 3.193 | 3.193 | 0 |
| 1720020540 | 3.193 | 0 | 0.00 | 3.193 | 3.193 | 3.193 | 39 |
| 1719934080 | 3.193 | -0.15 | -4.40 | 3.193 | 3.193 | 3.193 | 1412 |
| 1719844440 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1719585240 | 3.34 | 0.17 | 5.46 | 3.34 | 3.34 | 3.34 | 1000 |
| 1719502140 | 3.167 | -0.05 | -1.65 | 3.167 | 3.167 | 3.167 | 120 |
| 1719415980 | 3.22 | -0.02 | -0.62 | 3.16 | 3.2801 | 3.16 | 8823 |
| 1719329280 | 3.24 | 0.03 | 0.87 | 3.16 | 3.24 | 3.16 | 10638 |
| 1719242940 | 3.212 | 0 | 0.00 | 3.212 | 3.212 | 3.212 | 0 |
| 1718983740 | 3.212 | 0.12 | 3.95 | 3.0325 | 3.212 | 3.0325 | 2416 |
| 1718894280 | 3.0898 | -0.25 | -7.49 | 3.3 | 3.3449 | 3.0898 | 20535 |
| 1718807460 | 3.34 | -0.04 | -1.28 | 3.4028 | 3.4028 | 3.34 | 2550 |
| 1718724540 | 3.3832 | -0.07 | -2.16 | 3.44 | 3.5001 | 3.3832 | 3632 |
| 1718634720 | 3.458 | 0.21 | 6.40 | 3.248 | 3.458 | 3.248 | 1430 |
| 1718378940 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 3758 |
| 1718292600 | 3.25 | -0.04 | -1.18 | 3.2799999 | 3.2799999 | 3.2378999 | 2888 |
| 1718203020 | 3.2888 | -0.21 | -6.04 | 3.3644 | 3.3644 | 3.2888 | 3175 |
| 1718119740 | 3.5001 | 0.04 | 1.16 | 3.5001 | 3.5001 | 3.5001 | 907 |
| 1718029980 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1717770780 | 3.46 | -0.07 | -2.04 | 3.46 | 3.46 | 3.46 | 4000 |
| 1717684800 | 3.532 | 0.02 | 0.60 | 3.6 | 3.6 | 3.532 | 3182 |
| 1717600500 | 3.5111 | 0 | 0.00 | 3.594 | 3.594 | 3.5111 | 2665 |
| 1717514940 | 3.511 | 0 | 0.00 | 3.511 | 3.511 | 3.511 | 0 |
| 1717428540 | 3.511 | -0.09 | -2.57 | 3.594 | 3.6 | 3.511 | 1062 |
| 1717166040 | 3.6036 | 0 | 0.00 | 3.6036 | 3.6036 | 3.6036 | 0 |
| 1717079640 | 3.6036 | -0.2 | -5.17 | 3.6097 | 3.6097 | 3.6036 | 2255 |
| 1716993360 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1716906960 | 3.8 | 0.06 | 1.60 | 3.8 | 3.8 | 3.8 | 675 |
| 1716564600 | 3.74 | -0.13 | -3.26 | 3.74 | 3.74 | 3.74 | 710 |
| 1716475080 | 3.8661 | 0 | 0.00 | 3.8661 | 3.8661 | 3.8661 | 0 |
| 1716388680 | 3.8661 | 0 | 0.00 | 3.8661 | 3.8661 | 3.8661 | 0 |
| 1716302280 | 3.8661 | 0.05 | 1.43 | 3.8661 | 3.8661 | 3.8661 | 410 |
| 1716215640 | 3.8116 | 0.03 | 0.78 | 3.8116 | 3.8116 | 3.8116 | 1000 |
| 1715956440 | 3.7821 | 0.31 | 8.93 | 3.782 | 3.7821 | 3.782 | 3341 |
| 1715873340 | 3.472 | 0 | 0.00 | 3.472 | 3.472 | 3.472 | 0 |
| 1715786940 | 3.472 | 0 | 0.00 | 3.472 | 3.472 | 3.472 | 479 |
| 1715700540 | 3.472 | 0 | 0.00 | 3.472 | 3.472 | 3.472 | 0 |
| 1715614140 | 3.472 | 0.03 | 0.90 | 3.456 | 3.6239 | 3.456 | 7384 |
| 1715351700 | 3.441 | 0 | 0.00 | 3.441 | 3.441 | 3.441 | 0 |
| 1715265300 | 3.441 | -0.11 | -3.18 | 3.5599 | 3.5599 | 3.441 | 524 |
| 1715182020 | 3.554 | -0.01 | -0.17 | 3.56 | 3.56 | 3.554 | 1459 |
| 1715095740 | 3.5599 | 0.17 | 5.01 | 3.56 | 3.56 | 3.5599 | 3408 |
| 1714747080 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1714660680 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1714574280 | 3.39 | -0.02 | -0.59 | 3.4854 | 3.4854 | 3.3899 | 3893 |
| 1714487880 | 3.41 | -0.03 | -0.90 | 3.4276 | 3.4276 | 3.3799 | 2965 |
| 1714402080 | 3.441 | -0.11 | -3.22 | 3.509 | 3.509 | 3.441 | 2245 |
| 1714145400 | 3.5555 | -0.04 | -0.99 | 3.5555 | 3.5555 | 3.5555 | 702 |
| 1714058940 | 3.5911 | -0.01 | -0.17 | 3.698 | 3.698 | 3.5911 | 1335 |
| 1713972480 | 3.5971 | 0 | 0.00 | 3.5971 | 3.5971 | 3.5971 | 0 |
| 1713886080 | 3.5971 | -0.28 | -7.29 | 3.5971 | 3.5971 | 3.5971 | 3444 |
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
