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 | -0.07 | -2.09580838323 | 3.34 | 3.355 | 3.27 | 248794 | 3.32479045 | DE |
| 4 | -0.07 | -2.09580838323 | 3.34 | 3.36 | 3.26 | 314598 | 3.32344608 | DE |
| 12 | 0.2 | 6.51465798046 | 3.07 | 3.42 | 3.065 | 475172 | 3.24214687 | DE |
| 26 | 0.33 | 11.2244897959 | 2.94 | 3.42 | 2.62 | 939478 | 2.94897243 | DE |
| 52 | 0.5 | 18.0505415162 | 2.77 | 3.42 | 2.62 | 616869 | 2.90958249 | DE |
| 156 | 1.17 | 55.7142857143 | 2.1 | 3.42 | 1.8975 | 456143 | 2.6435654 | DE |
| 260 | 1.03 | 45.9821428571 | 2.24 | 3.42 | 1.865 | 425790 | 2.55233411 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731906900 | 3.29 | -0.01 | -0.30 | 3.3 | 3.315 | 3.275 | 328626 |
| 1731647700 | 3.3 | -0.02 | -0.60 | 3.32 | 3.32 | 3.285 | 259055 |
| 1731561300 | 3.32 | -0.02 | -0.45 | 3.35 | 3.35 | 3.31 | 297263 |
| 1731474900 | 3.335 | -0.01 | -0.15 | 3.33 | 3.35 | 3.32 | 213491 |
| 1731388500 | 3.34 | 0.01 | 0.30 | 3.35 | 3.355 | 3.33 | 319629 |
| 1731302100 | 3.33 | -0.01 | -0.15 | 3.34 | 3.35 | 3.32 | 154533 |
| 1731042900 | 3.335 | -0.01 | -0.15 | 3.35 | 3.35 | 3.31 | 296459 |
| 1730956500 | 3.34 | -0.01 | -0.30 | 3.35 | 3.35 | 3.32 | 213231 |
| 1730870100 | 3.35 | 0.01 | 0.30 | 3.34 | 3.36 | 3.33 | 293971 |
| 1730783700 | 3.34 | 0.02 | 0.60 | 3.32 | 3.35 | 3.32 | 176855 |
| 1730697300 | 3.32 | -0.02 | -0.45 | 3.34 | 3.34 | 3.32 | 140090 |
| 1730438100 | 3.335 | -0.02 | -0.45 | 3.34 | 3.35 | 3.31 | 224963 |
| 1730351700 | 3.35 | 0.01 | 0.30 | 3.35 | 3.35 | 3.33 | 491263 |
| 1730265300 | 3.34 | 0.04 | 1.21 | 3.32 | 3.34 | 3.305 | 659574 |
| 1730178900 | 3.3 | 0 | 0.00 | 3.29 | 3.33 | 3.2799999 | 561761 |
| 1730092500 | 3.3 | 0.02 | 0.61 | 3.3 | 3.34 | 3.2799999 | 300250 |
| 1729833300 | 3.2799999 | -0.06 | -1.80 | 3.35 | 3.35 | 3.2599999 | 723382 |
| 1729746900 | 3.34 | 0.02 | 0.60 | 3.32 | 3.35 | 3.32 | 134381 |
| 1729660500 | 3.32 | -0.02 | -0.45 | 3.35 | 3.35 | 3.3 | 255387 |
| 1729574100 | 3.335 | 0 | 0.15 | 3.33 | 3.35 | 3.305 | 215111 |
| 1729487700 | 3.33 | -0.01 | -0.30 | 3.34 | 3.34 | 3.3 | 361309 |
| 1729228500 | 3.34 | -0.03 | -0.89 | 3.36 | 3.38 | 3.32 | 231439 |
| 1729142100 | 3.37 | 0.01 | 0.30 | 3.39 | 3.42 | 3.36 | 340835 |
| 1729055700 | 3.36 | -0.02 | -0.59 | 3.38 | 3.4 | 3.36 | 359008 |
| 1728969300 | 3.38 | 0.02 | 0.60 | 3.38 | 3.415 | 3.36 | 1087933 |
| 1728882900 | 3.36 | -0.02 | -0.59 | 3.39 | 3.415 | 3.35 | 519259 |
| 1728623700 | 3.38 | 0.04 | 1.20 | 3.37 | 3.39 | 3.34 | 168490 |
| 1728537300 | 3.34 | -0.03 | -0.89 | 3.36 | 3.41 | 3.33 | 726243 |
| 1728450900 | 3.37 | -0.01 | -0.30 | 3.39 | 3.39 | 3.32 | 478618 |
| 1728364500 | 3.38 | 0.09 | 2.74 | 3.29 | 3.39 | 3.29 | 325711 |
| 1728278100 | 3.29 | 0.01 | 0.30 | 3.2799999 | 3.34 | 3.27 | 407801 |
| 1728022500 | 3.2799999 | 0.02 | 0.61 | 3.2599999 | 3.3 | 3.2599999 | 233980 |
| 1727936100 | 3.2599999 | -0.01 | -0.15 | 3.2799999 | 3.29 | 3.25 | 250221 |
| 1727849700 | 3.265 | 0.01 | 0.15 | 3.25 | 3.29 | 3.245 | 610505 |
| 1727763300 | 3.2599999 | 0.01 | 0.31 | 3.23 | 3.2799999 | 3.23 | 415340 |
| 1727676900 | 3.25 | 0.05 | 1.56 | 3.22 | 3.25 | 3.22 | 1162637 |
| 1727417700 | 3.2 | 0 | 0.00 | 3.2 | 3.23 | 3.185 | 741350 |
| 1727331300 | 3.2 | -0.05 | -1.54 | 3.25 | 3.2599999 | 3.19 | 718245 |
| 1727244900 | 3.25 | 0.04 | 1.25 | 3.24 | 3.25 | 3.18 | 678109 |
| 1727158500 | 3.21 | -0.03 | -0.93 | 3.24 | 3.25 | 3.21 | 261054 |
| 1727072100 | 3.24 | -0.01 | -0.31 | 3.27 | 3.2799999 | 3.22 | 291691 |
| 1726812900 | 3.25 | 0.03 | 0.93 | 3.23 | 3.25 | 3.2 | 1395532 |
| 1726726500 | 3.22 | 0.07 | 2.22 | 3.17 | 3.23 | 3.16 | 340856 |
| 1726640100 | 3.15 | -0.09 | -2.78 | 3.24 | 3.2599999 | 3.15 | 872184 |
| 1726553700 | 3.24 | 0 | 0.00 | 3.25 | 3.2599999 | 3.22 | 207669 |
| 1726467300 | 3.24 | 0.04 | 1.25 | 3.19 | 3.25 | 3.19 | 651037 |
| 1726208100 | 3.2 | 0 | 0.00 | 3.21 | 3.23 | 3.19 | 349534 |
| 1726121700 | 3.2 | -0.01 | -0.31 | 3.19 | 3.23 | 3.18 | 395305 |
| 1726035300 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1725948900 | 3.21 | 0.06 | 1.90 | 3.15 | 3.215 | 3.15 | 456905 |
| 1725862500 | 3.15 | 0.03 | 0.96 | 3.1 | 3.15 | 3.1 | 484862 |
| 1725603300 | 3.12 | 0 | 0.00 | 3.14 | 3.15 | 3.1 | 312953 |
| 1725516900 | 3.12 | 0.05 | 1.63 | 3.09 | 3.17 | 3.09 | 839012 |
| 1725430500 | 3.07 | -0.09 | -2.85 | 3.15 | 3.17 | 3.07 | 1069814 |
| 1725344100 | 3.16 | 0.03 | 0.80 | 3.11 | 3.19 | 3.1 | 588523 |
| 1725257700 | 3.1349999 | 0.03 | 1.13 | 3.08 | 3.14 | 3.08 | 306235 |
| 1724998500 | 3.1 | 0.02 | 0.65 | 3.09 | 3.13 | 3.065 | 822768 |
| 1724912100 | 3.08 | -0.06 | -1.91 | 3.12 | 3.12 | 3.07 | 467215 |
| 1724825700 | 3.14 | 0 | 0.00 | 3.15 | 3.17 | 3.14 | 945953 |
| 1724739300 | 3.14 | 0.04 | 1.29 | 3.12 | 3.15 | 3.095 | 720472 |
| 1724652900 | 3.1 | 0.04 | 1.31 | 3.07 | 3.13 | 3.07 | 542007 |
| 1724393700 | 3.06 | -0.02 | -0.65 | 3.07 | 3.07 | 3.02 | 911022 |
| 1724307300 | 3.08 | -0.06 | -1.91 | 3.14 | 3.14 | 3.04 | 895803 |
| 1724220900 | 3.14 | 0.05 | 1.62 | 3.12 | 3.15 | 3.09 | 734608 |
| 1724134500 | 3.09 | -0.06 | -1.90 | 3.15 | 3.15 | 3.06 | 622263 |
| 1724048100 | 3.15 | 0 | 0.00 | 3.15 | 3.16 | 3.13 | 370147 |
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
