We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.08 | 2.98507462687 | 2.68 | 2.9 | 2.51 | 732873 | 2.71387306 | DE |
| 4 | 0.67 | 32.0574162679 | 2.09 | 2.9 | 2.04 | 697072 | 2.46966297 | DE |
| 12 | 1.635 | 145.333333333 | 1.125 | 2.9 | 1.11 | 896183 | 2.05346722 | DE |
| 26 | 2.115 | 327.906976744 | 0.645 | 2.9 | 0.62 | 704595 | 1.58412612 | DE |
| 52 | 2.27 | 463.265306122 | 0.49 | 2.9 | 0.46 | 441826 | 1.41112419 | DE |
| 156 | 0.91 | 49.1891891892 | 1.85 | 2.9 | 0.44 | 177522 | 1.36321493 | DE |
| 260 | 0.18 | 6.97674418605 | 2.58 | 3.4 | 0.44 | 119578 | 1.48234631 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727417700 | 2.7599999 | 0 | 0.00 | 2.73 | 2.83 | 2.68 | 756208 |
| 1727331300 | 2.7599999 | -0.04 | -1.43 | 2.74 | 2.865 | 2.73 | 501738 |
| 1727244900 | 2.8 | -0.04 | -1.41 | 2.82 | 2.9 | 2.7599999 | 741965 |
| 1727158500 | 2.84 | 0.14 | 5.19 | 2.69 | 2.86 | 2.67 | 723095 |
| 1727072100 | 2.7 | 0.13 | 5.06 | 2.5099999 | 2.73 | 2.5099999 | 985526 |
| 1726812900 | 2.57 | -0.06 | -2.28 | 2.63 | 2.7 | 2.57 | 660490 |
| 1726726500 | 2.63 | -0.06 | -2.23 | 2.68 | 2.7 | 2.58 | 553288 |
| 1726640100 | 2.69 | 0.03 | 1.13 | 2.66 | 2.74 | 2.56 | 439083 |
| 1726553700 | 2.66 | -0.15 | -5.34 | 2.8 | 2.85 | 2.5099999 | 922193 |
| 1726467300 | 2.81 | 0.16 | 6.04 | 2.7 | 2.84 | 2.6 | 789977 |
| 1726208100 | 2.65 | 0.2 | 8.16 | 2.56 | 2.68 | 2.55 | 1007770 |
| 1726121700 | 2.45 | 0.23 | 10.36 | 2.3 | 2.52 | 2.3 | 983653 |
| 1726035300 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1725948900 | 2.22 | 0.07 | 3.26 | 2.15 | 2.25 | 2.145 | 424721 |
| 1725862500 | 2.15 | -0.02 | -0.92 | 2.17 | 2.21 | 2.1 | 239423 |
| 1725603300 | 2.17 | 0.11 | 5.34 | 2.1 | 2.18 | 2.07 | 392684 |
| 1725516900 | 2.06 | -0.08 | -3.74 | 2.14 | 2.2 | 2.04 | 644756 |
| 1725430500 | 2.14 | -0.11 | -4.68 | 2.15 | 2.2 | 2.09 | 468894 |
| 1725344100 | 2.245 | 0.02 | 0.67 | 2.24 | 2.2799999 | 2.19 | 655856 |
| 1725257700 | 2.23 | -0.03 | -1.33 | 2.29 | 2.29 | 2.19 | 709032 |
| 1724998500 | 2.2599999 | 0.08 | 3.67 | 2.15 | 2.29 | 2.15 | 1232368 |
| 1724912100 | 2.18 | 0.07 | 3.32 | 2.09 | 2.18 | 2.09 | 343560 |
| 1724825700 | 2.11 | 0.01 | 0.72 | 2.09 | 2.15 | 2.05 | 529279 |
| 1724739300 | 2.095 | -0.06 | -2.56 | 2.14 | 2.14 | 2.02 | 653172 |
| 1724652900 | 2.15 | -0.01 | -0.46 | 2.19 | 2.205 | 2.11 | 400718 |
| 1724393700 | 2.16 | 0.01 | 0.47 | 2.14 | 2.215 | 2.06 | 563539 |
| 1724307300 | 2.15 | -0.01 | -0.46 | 2.16 | 2.21 | 2.12 | 288643 |
| 1724220900 | 2.16 | 0.01 | 0.47 | 2.17 | 2.24 | 2.14 | 442679 |
| 1724134500 | 2.15 | 0.01 | 0.47 | 2.16 | 2.2 | 2.13 | 318577 |
| 1724048100 | 2.14 | 0.07 | 3.38 | 2.1 | 2.22 | 2.1 | 979113 |
| 1723788900 | 2.07 | 0.06 | 2.99 | 2.06 | 2.08 | 2 | 13551734 |
| 1723702500 | 2.0099999 | -0.08 | -3.83 | 2.09 | 2.09 | 1.97 | 736698 |
| 1723616100 | 2.09 | 0.14 | 7.18 | 1.955 | 2.09 | 1.935 | 895520 |
| 1723529700 | 1.95 | 0.04 | 2.09 | 1.94 | 1.985 | 1.905 | 824036 |
| 1723443300 | 1.91 | -0.05 | -2.55 | 1.98 | 2.0299999 | 1.91 | 429129 |
| 1723184100 | 1.96 | 0.11 | 5.66 | 1.865 | 1.98 | 1.85 | 734234 |
| 1723097700 | 1.855 | 0.01 | 0.54 | 1.83 | 1.885 | 1.7 | 603200 |
| 1723011300 | 1.845 | -0.03 | -1.47 | 1.855 | 1.895 | 1.815 | 818535 |
| 1722924900 | 1.8725 | 0.1 | 5.49 | 1.72 | 1.9025 | 1.715 | 835426 |
| 1722838500 | 1.775 | -0.11 | -5.59 | 1.825 | 1.825 | 1.675 | 1110699 |
| 1722579300 | 1.88 | -0.08 | -3.84 | 1.915 | 1.92 | 1.81 | 591579 |
| 1722492900 | 1.955 | 0.04 | 1.82 | 1.96 | 2.05 | 1.92 | 764678 |
| 1722406500 | 1.92 | -0.06 | -2.78 | 1.96 | 1.97 | 1.86 | 386384 |
| 1722320100 | 1.975 | -0.01 | -0.50 | 1.965 | 1.99 | 1.92 | 497097 |
| 1722233700 | 1.985 | 0.06 | 2.85 | 1.96 | 2.0099999 | 1.94 | 757752 |
| 1721974500 | 1.93 | 0.07 | 3.49 | 1.87 | 1.94 | 1.795 | 817518 |
| 1721888100 | 1.865 | -0.06 | -3.12 | 1.895 | 1.945 | 1.83 | 755293 |
| 1721801700 | 1.925 | 0.17 | 9.38 | 1.725 | 1.94 | 1.72 | 990725 |
| 1721715300 | 1.76 | -0.01 | -0.56 | 1.78 | 1.805 | 1.72 | 725084 |
| 1721628900 | 1.77 | -0.04 | -2.21 | 1.75 | 1.79 | 1.715 | 320399 |
| 1721369700 | 1.81 | 0.06 | 3.13 | 1.74 | 1.8325 | 1.71 | 641997 |
| 1721283300 | 1.755 | 0 | 0.29 | 1.72 | 1.8 | 1.705 | 579428 |
| 1721196900 | 1.75 | 0.12 | 7.36 | 1.62 | 1.755 | 1.59 | 625441 |
| 1721110500 | 1.6299999 | 0.05 | 3.49 | 1.585 | 1.67 | 1.46 | 930700 |
| 1721024100 | 1.575 | -0.05 | -3.08 | 1.65 | 1.7 | 1.57 | 568531 |
| 1720764900 | 1.625 | 0.11 | 6.91 | 1.58 | 1.65 | 1.53 | 1301947 |
| 1720678500 | 1.52 | 0.14 | 10.14 | 1.4 | 1.58 | 1.4 | 1129148 |
| 1720592100 | 1.3799999 | 0.23 | 20.00 | 1.18 | 1.41 | 1.16 | 1630886 |
| 1720505700 | 1.15 | -0.02 | -1.71 | 1.165 | 1.165 | 1.1399999 | 119925 |
| 1720419300 | 1.17 | -0.01 | -0.85 | 1.18 | 1.18 | 1.155 | 175920 |
| 1720160100 | 1.18 | 0.01 | 0.85 | 1.155 | 1.18 | 1.1299999 | 543925 |
| 1720073700 | 1.17 | 0.05 | 4.93 | 1.125 | 1.18 | 1.11 | 260266 |
| 1719987300 | 1.115 | -0.03 | -2.83 | 1.17 | 1.17 | 1.11 | 312611 |
| 1719900900 | 1.1475 | -0.01 | -1.08 | 1.15 | 1.155 | 1.095 | 288293 |
| 1719814500 | 1.16 | 0.01 | 1.31 | 1.115 | 1.215 | 1.115 | 545442 |
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
