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 | -0.1 | -4.25531914894 | 2.35 | 2.37 | 2.21 | 1504914 | 2.28762881 | DE |
| 4 | -0.12 | -5.06329113924 | 2.37 | 2.66 | 2.13 | 1689936 | 2.36536375 | DE |
| 12 | -0.09 | -3.84615384615 | 2.34 | 2.66 | 2.13 | 1232821 | 2.37517379 | DE |
| 26 | 0.28 | 14.2131979695 | 1.97 | 2.66 | 1.8525 | 1562511 | 2.23826596 | DE |
| 52 | 0.255 | 12.7819548872 | 1.995 | 2.66 | 1.735 | 1391628 | 2.1352311 | DE |
| 156 | -0.14 | -5.85774058577 | 2.39 | 2.66 | 1.14 | 1190914 | 1.95280605 | DE |
| 260 | 0.44 | 24.3093922652 | 1.81 | 3.08 | 0.555 | 1441569 | 1.84687479 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 2.25 | 0 | 0.00 | 2.27 | 2.2799999 | 2.23 | 854683 |
| 1734585300 | 2.25 | -0.08 | -3.43 | 2.33 | 2.33 | 2.25 | 1322159 |
| 1734498900 | 2.33 | 0.02 | 0.87 | 2.32 | 2.36 | 2.275 | 1583805 |
| 1734412500 | 2.31 | 0.04 | 1.54 | 2.2599999 | 2.33 | 2.2599999 | 1311658 |
| 1734326100 | 2.275 | 0.02 | 0.66 | 2.25 | 2.285 | 2.23 | 1431297 |
| 1734066900 | 2.2599999 | -0.01 | -0.22 | 2.2599999 | 2.27 | 2.21 | 1202564 |
| 1733980500 | 2.265 | -0.1 | -4.03 | 2.35 | 2.37 | 2.215 | 1995248 |
| 1733894100 | 2.36 | -0.07 | -2.88 | 2.44 | 2.44 | 2.36 | 1125584 |
| 1733807700 | 2.43 | -0.04 | -1.62 | 2.47 | 2.5 | 2.41 | 667384 |
| 1733721300 | 2.47 | -0.07 | -2.56 | 2.55 | 2.57 | 2.45 | 1061003 |
| 1733462100 | 2.535 | -0.07 | -2.50 | 2.6 | 2.66 | 2.5299999 | 2041502 |
| 1733375700 | 2.6 | 0.06 | 2.36 | 2.52 | 2.6 | 2.52 | 1359834 |
| 1733289300 | 2.54 | -0.02 | -0.78 | 2.54 | 2.58 | 2.525 | 1112724 |
| 1733202900 | 2.56 | 0.02 | 0.79 | 2.57 | 2.58 | 2.52 | 1147927 |
| 1733116500 | 2.54 | 0.06 | 2.42 | 2.48 | 2.585 | 2.475 | 2189312 |
| 1732857300 | 2.48 | 0.09 | 3.77 | 2.39 | 2.5 | 2.39 | 1348940 |
| 1732770900 | 2.39 | 0 | 0.00 | 2.42 | 2.43 | 2.39 | 775282 |
| 1732684500 | 2.39 | 0.02 | 0.84 | 2.4 | 2.43 | 2.38 | 969607 |
| 1732598100 | 2.37 | 0.07 | 3.04 | 2.3 | 2.38 | 2.275 | 1371334 |
| 1732511700 | 2.3 | 0.04 | 1.77 | 2.25 | 2.31 | 2.24 | 1621148 |
| 1732252500 | 2.2599999 | 0.02 | 0.89 | 2.2599999 | 2.3 | 2.24 | 3104547 |
| 1732166100 | 2.24 | -0.27 | -10.76 | 2.37 | 2.37 | 2.13 | 6378010 |
| 1732079700 | 2.5099999 | 0.02 | 0.80 | 2.5099999 | 2.55 | 2.465 | 1767159 |
| 1731993300 | 2.49 | -0.02 | -0.80 | 2.5099999 | 2.5299999 | 2.46 | 1119992 |
| 1731906900 | 2.5099999 | 0.04 | 1.62 | 2.46 | 2.52 | 2.44 | 1645789 |
| 1731647700 | 2.47 | 0.03 | 1.23 | 2.42 | 2.49 | 2.42 | 935974 |
| 1731561300 | 2.44 | 0.02 | 0.83 | 2.43 | 2.45 | 2.4 | 1036257 |
| 1731474900 | 2.42 | -0.04 | -1.63 | 2.43 | 2.47 | 2.41 | 814039 |
| 1731388500 | 2.46 | 0.11 | 4.68 | 2.35 | 2.46 | 2.34 | 1489534 |
| 1731302100 | 2.35 | 0.02 | 0.86 | 2.35 | 2.37 | 2.33 | 453942 |
| 1731042900 | 2.33 | 0.05 | 2.19 | 2.33 | 2.35 | 2.2799999 | 964352 |
| 1730956500 | 2.2799999 | -0.08 | -3.18 | 2.36 | 2.36 | 2.2799999 | 577437 |
| 1730870100 | 2.355 | 0.04 | 1.51 | 2.31 | 2.36 | 2.31 | 613939 |
| 1730783700 | 2.32 | -0.01 | -0.43 | 2.31 | 2.34 | 2.3 | 655042 |
| 1730697300 | 2.33 | 0.03 | 1.30 | 2.31 | 2.33 | 2.27 | 926346 |
| 1730438100 | 2.3 | -0.08 | -3.36 | 2.36 | 2.36 | 2.3 | 510285 |
| 1730351700 | 2.38 | 0.03 | 1.28 | 2.36 | 2.4 | 2.33 | 1029805 |
| 1730265300 | 2.35 | -0.02 | -0.84 | 2.35 | 2.4049999 | 2.33 | 1367287 |
| 1730178900 | 2.37 | 0.05 | 2.16 | 2.32 | 2.37 | 2.31 | 1379623 |
| 1730092500 | 2.32 | -0.03 | -1.28 | 2.34 | 2.34 | 2.29 | 777251 |
| 1729833300 | 2.35 | -0.01 | -0.42 | 2.37 | 2.38 | 2.32 | 1449707 |
| 1729746900 | 2.36 | 0 | 0.00 | 2.35 | 2.38 | 2.32 | 1318443 |
| 1729660500 | 2.36 | 0.01 | 0.43 | 2.35 | 2.375 | 2.33 | 903374 |
| 1729574100 | 2.35 | -0.01 | -0.42 | 2.38 | 2.395 | 2.33 | 712651 |
| 1729487700 | 2.36 | -0.05 | -2.07 | 2.43 | 2.43 | 2.35 | 479192 |
| 1729228500 | 2.41 | -0.04 | -1.63 | 2.47 | 2.47 | 2.39 | 1183099 |
| 1729142100 | 2.45 | 0 | 0.00 | 2.45 | 2.48 | 2.44 | 1341517 |
| 1729055700 | 2.45 | 0.01 | 0.41 | 2.43 | 2.47 | 2.41 | 1665572 |
| 1728969300 | 2.44 | 0.05 | 2.09 | 2.4 | 2.45 | 2.39 | 1420175 |
| 1728882900 | 2.39 | 0.04 | 1.70 | 2.33 | 2.4 | 2.33 | 1049092 |
| 1728623700 | 2.35 | 0.02 | 0.86 | 2.32 | 2.37 | 2.305 | 806075 |
| 1728537300 | 2.33 | -0.02 | -0.85 | 2.35 | 2.355 | 2.31 | 594402 |
| 1728450900 | 2.35 | 0.04 | 1.73 | 2.33 | 2.36 | 2.3 | 1107554 |
| 1728364500 | 2.31 | 0.03 | 1.32 | 2.27 | 2.33 | 2.255 | 631045 |
| 1728278100 | 2.2799999 | 0.04 | 1.79 | 2.2799999 | 2.29 | 2.24 | 413547 |
| 1728022500 | 2.24 | -0.07 | -3.03 | 2.29 | 2.29 | 2.24 | 592580 |
| 1727936100 | 2.31 | 0.06 | 2.67 | 2.27 | 2.32 | 2.25 | 932528 |
| 1727849700 | 2.25 | -0.07 | -3.02 | 2.32 | 2.32 | 2.23 | 1162495 |
| 1727763300 | 2.32 | -0.04 | -1.69 | 2.36 | 2.367 | 2.3 | 956612 |
| 1727676900 | 2.36 | 0.01 | 0.43 | 2.37 | 2.38 | 2.335 | 1172945 |
| 1727417700 | 2.35 | -0.02 | -0.84 | 2.37 | 2.37 | 2.32 | 614502 |
| 1727331300 | 2.37 | 0.08 | 3.49 | 2.34 | 2.37 | 2.32 | 1599392 |
| 1727244900 | 2.29 | -0.05 | -2.14 | 2.36 | 2.38 | 2.285 | 1000337 |
| 1727158500 | 2.34 | 0.02 | 0.86 | 2.34 | 2.35 | 2.29 | 906418 |
| 1727072100 | 2.32 | -0.08 | -3.33 | 2.39 | 2.4 | 2.31 | 1002413 |
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
