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 | -0.04 | -1.14942528736 | 3.48 | 3.49 | 3.4 | 870736 | 3.43967724 | DE |
| 4 | 0.01 | 0.291545189504 | 3.43 | 3.5 | 3.345 | 866017 | 3.41914193 | DE |
| 12 | -0.15 | -4.1782729805 | 3.59 | 3.83 | 3.345 | 1064925 | 3.59126932 | DE |
| 26 | -0.32 | -8.51063829787 | 3.76 | 3.83 | 3.345 | 998415 | 3.59143925 | DE |
| 52 | -0.04 | -1.14942528736 | 3.48 | 3.83 | 3.32 | 1100661 | 3.56143191 | DE |
| 156 | -0.67 | -16.301703163 | 4.11 | 4.35 | 3.24 | 952008 | 3.7546764 | DE |
| 260 | -0.81 | -19.0588235294 | 4.25 | 4.59 | 2.59 | 1040456 | 3.83869513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733116500 | 3.42 | 0.02 | 0.59 | 3.41 | 3.44 | 3.4 | 1049817 |
| 1732857300 | 3.4 | -0.05 | -1.45 | 3.43 | 3.44 | 3.4 | 964555 |
| 1732770900 | 3.45 | 0.01 | 0.29 | 3.45 | 3.47 | 3.42 | 919146 |
| 1732684500 | 3.44 | -0.01 | -0.29 | 3.48 | 3.48 | 3.43 | 736330 |
| 1732598100 | 3.45 | -0.01 | -0.29 | 3.47 | 3.48 | 3.44 | 668747 |
| 1732511700 | 3.46 | 0.01 | 0.29 | 3.48 | 3.49 | 3.445 | 1064903 |
| 1732252500 | 3.45 | 0.07 | 2.07 | 3.4 | 3.45 | 3.38 | 1155104 |
| 1732166100 | 3.38 | -0.04 | -1.17 | 3.42 | 3.425 | 3.38 | 941882 |
| 1732079700 | 3.42 | -0.07 | -2.01 | 3.46 | 3.47 | 3.41 | 862293 |
| 1731993300 | 3.49 | 0.05 | 1.45 | 3.46 | 3.5 | 3.45 | 936558 |
| 1731906900 | 3.44 | 0 | 0.00 | 3.42 | 3.45 | 3.4 | 813250 |
| 1731647700 | 3.44 | 0.06 | 1.62 | 3.37 | 3.44 | 3.37 | 1064976 |
| 1731561300 | 3.385 | -0.01 | -0.15 | 3.43 | 3.43 | 3.37 | 511239 |
| 1731474900 | 3.39 | -0.03 | -0.88 | 3.4 | 3.42 | 3.38 | 1081515 |
| 1731388500 | 3.42 | 0.04 | 1.18 | 3.38 | 3.43 | 3.38 | 798139 |
| 1731302100 | 3.38 | -0.02 | -0.59 | 3.4 | 3.415 | 3.38 | 718927 |
| 1731042900 | 3.4 | 0.04 | 1.19 | 3.38 | 3.42 | 3.37 | 780605 |
| 1730956500 | 3.36 | -0.05 | -1.47 | 3.43 | 3.43 | 3.345 | 1781940 |
| 1730870100 | 3.41 | 0 | 0.00 | 3.44 | 3.45 | 3.41 | 539858 |
| 1730783700 | 3.41 | -0.03 | -0.87 | 3.42 | 3.45 | 3.41 | 440548 |
| 1730697300 | 3.44 | 0 | 0.00 | 3.43 | 3.46 | 3.42 | 539826 |
| 1730438100 | 3.44 | -0.03 | -0.86 | 3.45 | 3.46 | 3.43 | 1130796 |
| 1730351700 | 3.47 | -0.02 | -0.57 | 3.47 | 3.495 | 3.46 | 1328661 |
| 1730265300 | 3.49 | 0.01 | 0.29 | 3.48 | 3.51 | 3.455 | 1165221 |
| 1730178900 | 3.48 | -0.02 | -0.57 | 3.49 | 3.5 | 3.45 | 1033524 |
| 1730092500 | 3.5 | 0 | 0.00 | 3.48 | 3.5 | 3.46 | 926451 |
| 1729833300 | 3.5 | -0.01 | -0.28 | 3.53 | 3.53 | 3.48 | 1080132 |
| 1729746900 | 3.51 | -0.01 | -0.28 | 3.53 | 3.55 | 3.5 | 1362358 |
| 1729660500 | 3.52 | -0.02 | -0.56 | 3.55 | 3.565 | 3.52 | 1077256 |
| 1729574100 | 3.54 | -0.05 | -1.39 | 3.56 | 3.56 | 3.53 | 1116247 |
| 1729487700 | 3.59 | -0.02 | -0.55 | 3.62 | 3.64 | 3.58 | 1095128 |
| 1729228500 | 3.61 | -0.07 | -1.77 | 3.65 | 3.66 | 3.57 | 1681952 |
| 1729142100 | 3.675 | 0.05 | 1.52 | 3.64 | 3.68 | 3.62 | 1273662 |
| 1729055700 | 3.62 | -0.01 | -0.28 | 3.64 | 3.64 | 3.6 | 796484 |
| 1728969300 | 3.63 | 0.02 | 0.55 | 3.64 | 3.65 | 3.6 | 1162038 |
| 1728882900 | 3.61 | -0.01 | -0.28 | 3.65 | 3.65 | 3.6 | 563863 |
| 1728623700 | 3.62 | -0.02 | -0.55 | 3.63 | 3.64 | 3.6 | 2546153 |
| 1728537300 | 3.64 | -0.03 | -0.82 | 3.67 | 3.69 | 3.63 | 648634 |
| 1728450900 | 3.67 | 0.03 | 0.82 | 3.64 | 3.69 | 3.63 | 737807 |
| 1728364500 | 3.64 | -0.01 | -0.27 | 3.66 | 3.67 | 3.63 | 681969 |
| 1728278100 | 3.65 | -0.05 | -1.35 | 3.69 | 3.7 | 3.625 | 394761 |
| 1728022500 | 3.7 | 0 | 0.00 | 3.68 | 3.7 | 3.66 | 884683 |
| 1727936100 | 3.7 | 0.01 | 0.27 | 3.7 | 3.71 | 3.68 | 750135 |
| 1727849700 | 3.69 | -0.03 | -0.81 | 3.73 | 3.73 | 3.68 | 674983 |
| 1727763300 | 3.72 | 0 | 0.00 | 3.72 | 3.75 | 3.71 | 1156462 |
| 1727676900 | 3.72 | -0.04 | -1.06 | 3.79 | 3.81 | 3.72 | 1816196 |
| 1727417700 | 3.76 | -0.03 | -0.79 | 3.77 | 3.81 | 3.76 | 843464 |
| 1727331300 | 3.79 | 0.03 | 0.80 | 3.79 | 3.805 | 3.76 | 1297348 |
| 1727244900 | 3.76 | 0.01 | 0.27 | 3.77 | 3.77 | 3.73 | 955395 |
| 1727158500 | 3.75 | 0.05 | 1.35 | 3.72 | 3.77 | 3.7 | 1464995 |
| 1727072100 | 3.7 | -0.07 | -1.86 | 3.73 | 3.75 | 3.7 | 1366706 |
| 1726812900 | 3.77 | 0 | 0.00 | 3.78 | 3.83 | 3.77 | 4664149 |
| 1726726500 | 3.77 | -0.01 | -0.26 | 3.79 | 3.8 | 3.76 | 1268442 |
| 1726640100 | 3.78 | 0 | 0.00 | 3.76 | 3.79 | 3.75 | 877581 |
| 1726553700 | 3.78 | 0.01 | 0.27 | 3.8 | 3.8 | 3.765 | 892559 |
| 1726467300 | 3.77 | 0.06 | 1.62 | 3.75 | 3.82 | 3.74 | 989935 |
| 1726208100 | 3.71 | 0 | 0.00 | 3.72 | 3.765 | 3.705 | 1172529 |
| 1726121700 | 3.71 | 0.04 | 1.23 | 3.67 | 3.71 | 3.65 | 901650 |
| 1726035300 | 3.665 | 0.04 | 0.96 | 3.65 | 3.68 | 3.63 | 907434 |
| 1725948900 | 3.63 | -0.01 | -0.27 | 3.67 | 3.68 | 3.63 | 618106 |
| 1725862500 | 3.64 | 0.04 | 1.11 | 3.59 | 3.67 | 3.58 | 1269283 |
| 1725603300 | 3.6 | -0.02 | -0.55 | 3.62 | 3.62 | 3.59 | 1086162 |
| 1725516900 | 3.62 | 0.03 | 0.84 | 3.6 | 3.63 | 3.6 | 1309830 |
| 1725430500 | 3.59 | -0.03 | -0.83 | 3.62 | 3.63 | 3.58 | 975446 |
| 1725344100 | 3.62 | 0.01 | 0.28 | 3.63 | 3.63 | 3.61 | 801638 |
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
