We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.986842105263 | 3.04 | 3.06 | 3.01 | 514222 | 3.02723749 | DE |
| 4 | 0.1 | 3.43642611684 | 2.91 | 3.06 | 2.9 | 459240 | 2.97731813 | DE |
| 12 | 0.24 | 8.6642599278 | 2.77 | 3.06 | 2.62 | 1467486 | 2.81570174 | DE |
| 26 | 0.27 | 9.85401459854 | 2.74 | 3.06 | 2.62 | 825892 | 2.80598299 | DE |
| 52 | 0.33 | 12.3134328358 | 2.68 | 3.06 | 2.62 | 528700 | 2.79119083 | DE |
| 156 | 0.81 | 36.8181818182 | 2.2 | 3.06 | 1.8975 | 422051 | 2.5420992 | DE |
| 260 | 0.77 | 34.375 | 2.24 | 3.06 | 1.865 | 418035 | 2.47756053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721110500 | 3.025 | 0 | 0.17 | 3.02 | 3.04 | 3.02 | 333734 |
| 1721024100 | 3.02 | -0.01 | -0.33 | 3.04 | 3.04 | 3.02 | 1117191 |
| 1720764900 | 3.0299999 | 0 | 0.00 | 3.04 | 3.05 | 3.02 | 546260 |
| 1720678500 | 3.0299999 | -0.01 | -0.33 | 3.0299999 | 3.04 | 3.0299999 | 214192 |
| 1720592100 | 3.04 | 0.01 | 0.33 | 3.04 | 3.06 | 3.0299999 | 406920 |
| 1720505700 | 3.0299999 | -0.01 | -0.33 | 3.04 | 3.045 | 3.02 | 286546 |
| 1720419300 | 3.04 | 0.01 | 0.33 | 3.04 | 3.05 | 3.02 | 251570 |
| 1720160100 | 3.0299999 | 0.01 | 0.33 | 3.0299999 | 3.045 | 3.0299999 | 375194 |
| 1720073700 | 3.02 | -0.01 | -0.33 | 3.04 | 3.04 | 3.015 | 535343 |
| 1719987300 | 3.0299999 | 0 | 0.00 | 3.06 | 3.06 | 3.015 | 423811 |
| 1719900900 | 3.0299999 | 0.06 | 2.02 | 2.98 | 3.04 | 2.97 | 569925 |
| 1719814500 | 2.97 | 0.02 | 0.68 | 2.95 | 2.97 | 2.94 | 233812 |
| 1719555300 | 2.95 | 0.03 | 0.85 | 2.93 | 2.96 | 2.93 | 207891 |
| 1719468900 | 2.925 | -0.02 | -0.51 | 2.94 | 2.955 | 2.92 | 529538 |
| 1719382500 | 2.94 | 0.02 | 0.68 | 2.92 | 2.95 | 2.92 | 444531 |
| 1719296100 | 2.92 | 0 | 0.00 | 2.93 | 2.93 | 2.9 | 665096 |
| 1719209700 | 2.92 | 0.01 | 0.34 | 2.93 | 2.94 | 2.915 | 169726 |
| 1718950500 | 2.91 | 0 | 0.00 | 2.91 | 2.93 | 2.9 | 974107 |
| 1718864100 | 2.91 | -0.03 | -0.85 | 2.92 | 2.94 | 2.9 | 642640 |
| 1718777700 | 2.935 | 0.02 | 0.86 | 2.92 | 2.94 | 2.91 | 361543 |
| 1718691300 | 2.91 | 0.01 | 0.34 | 2.91 | 2.94 | 2.9 | 228970 |
| 1718604900 | 2.9 | -0.07 | -2.36 | 2.95 | 2.97 | 2.9 | 535636 |
| 1718345700 | 2.97 | 0.08 | 2.77 | 2.89 | 2.98 | 2.89 | 778689 |
| 1718259300 | 2.89 | -0.01 | -0.17 | 2.9 | 2.93 | 2.87 | 478676 |
| 1718172900 | 2.895 | -0.01 | -0.17 | 2.92 | 2.94 | 2.89 | 466581 |
| 1718086500 | 2.9 | -0.01 | -0.34 | 2.9 | 2.91 | 2.86 | 694215 |
| 1717740900 | 2.91 | 0.04 | 1.39 | 2.88 | 2.94 | 2.88 | 486151 |
| 1717654500 | 2.87 | 0.02 | 0.88 | 2.85 | 2.9 | 2.85 | 677165 |
| 1717568100 | 2.845 | 0.08 | 2.71 | 2.7799999 | 2.85 | 2.7599999 | 1237772 |
| 1717481700 | 2.77 | -0.03 | -1.07 | 2.81 | 2.81 | 2.77 | 1081794 |
| 1717395300 | 2.8 | 0.02 | 0.72 | 2.7799999 | 2.86 | 2.77 | 1009591 |
| 1717136100 | 2.7799999 | 0.01 | 0.36 | 2.7599999 | 2.81 | 2.7599999 | 1544803 |
| 1717049700 | 2.77 | -0.07 | -2.46 | 2.72 | 2.81 | 2.62 | 54407124 |
| 1716963300 | 2.84 | -0.08 | -2.74 | 2.93 | 2.93 | 2.83 | 547944 |
| 1716876900 | 2.92 | -0.02 | -0.68 | 2.94 | 2.97 | 2.92 | 399832 |
| 1716790500 | 2.94 | -0.03 | -1.01 | 2.93 | 2.96 | 2.93 | 309703 |
| 1716531300 | 2.97 | -0.02 | -0.67 | 2.97 | 2.99 | 2.96 | 610179 |
| 1716444900 | 2.99 | 0.01 | 0.34 | 2.95 | 2.995 | 2.94 | 785956 |
| 1716358500 | 2.98 | 0.05 | 1.71 | 2.94 | 3 | 2.93 | 805419 |
| 1716272100 | 2.93 | 0 | 0.00 | 2.93 | 2.95 | 2.93 | 143152 |
| 1716185700 | 2.93 | 0 | 0.00 | 2.94 | 2.95 | 2.93 | 116978 |
| 1715926500 | 2.93 | 0 | 0.00 | 2.93 | 2.94 | 2.92 | 161677 |
| 1715840100 | 2.93 | -0.03 | -0.85 | 2.96 | 2.96 | 2.93 | 429979 |
| 1715753700 | 2.955 | 0.06 | 1.90 | 2.91 | 2.96 | 2.895 | 678993 |
| 1715667300 | 2.9 | 0.02 | 0.69 | 2.88 | 2.92 | 2.87 | 789734 |
| 1715580900 | 2.88 | 0.03 | 1.05 | 2.88 | 2.89 | 2.87 | 546388 |
| 1715321700 | 2.85 | -0.05 | -1.72 | 2.9 | 2.9 | 2.85 | 237012 |
| 1715235300 | 2.9 | 0.07 | 2.47 | 2.84 | 2.9 | 2.83 | 380398 |
| 1715148900 | 2.83 | -0.03 | -1.05 | 2.83 | 2.835 | 2.82 | 650065 |
| 1715062500 | 2.86 | 0.06 | 2.14 | 2.8 | 2.86 | 2.79 | 1084659 |
| 1714976100 | 2.8 | 0 | 0.18 | 2.79 | 2.82 | 2.79 | 694238 |
| 1714716900 | 2.795 | -0.01 | -0.18 | 2.79 | 2.8 | 2.7799999 | 358952 |
| 1714630500 | 2.8 | 0.01 | 0.36 | 2.8 | 2.8 | 2.79 | 204965 |
| 1714544100 | 2.79 | -0.01 | -0.36 | 2.8 | 2.8 | 2.7799999 | 214516 |
| 1714457700 | 2.8 | 0.04 | 1.45 | 2.7599999 | 2.8 | 2.7599999 | 687796 |
| 1714371300 | 2.7599999 | 0.02 | 0.73 | 2.75 | 2.77 | 2.75 | 313986 |
| 1714112100 | 2.74 | -0.02 | -0.72 | 2.75 | 2.77 | 2.73 | 437655 |
| 1713939300 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7799999 | 2.75 | 397181 |
| 1713852900 | 2.7599999 | -0.01 | -0.36 | 2.77 | 2.775 | 2.75 | 543848 |
| 1713766500 | 2.77 | 0.01 | 0.36 | 2.7799999 | 2.7799999 | 2.755 | 280602 |
| 1713507300 | 2.7599999 | -0.01 | -0.36 | 2.77 | 2.7799999 | 2.75 | 523643 |
| 1713420900 | 2.77 | 0.01 | 0.36 | 2.7599999 | 2.7799999 | 2.7599999 | 90926 |
| 1713334500 | 2.7599999 | -0.02 | -0.72 | 2.7599999 | 2.7799999 | 2.7599999 | 335841 |
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
