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 | -0.09 | -3 | 3 | 3.02 | 2.87 | 155113 | 2.93095797 | DE |
| 4 | -0.04 | -1.35593220339 | 2.95 | 3.02 | 2.87 | 104233 | 2.95969572 | DE |
| 12 | 0.1 | 3.55871886121 | 2.81 | 1734.58 | 2.81 | 238903 | 2.96057305 | DE |
| 26 | 0.24 | 8.98876404494 | 2.67 | 1734.58 | 2.6 | 178489 | 2.88075632 | DE |
| 52 | 0.47 | 19.262295082 | 2.44 | 1734.58 | 2.41 | 173323 | 2.78940167 | DE |
| 156 | -0.58 | -16.6189111748 | 3.49 | 1734.58 | 2.21 | 152505 | 2.84119642 | DE |
| 260 | -0.58 | -16.6189111748 | 3.49 | 1734.58 | 2.21 | 155222 | 2.87741138 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732511700 | 2.925 | 0.02 | 0.86 | 2.9 | 2.93 | 2.9 | 82153 |
| 1732252500 | 2.9 | 0.02 | 0.69 | 2.87 | 2.93 | 2.87 | 78421 |
| 1732166100 | 2.88 | -0.07 | -2.37 | 2.91 | 2.93 | 2.87 | 223622 |
| 1732079700 | 2.95 | -0.03 | -1.01 | 3 | 3 | 2.89 | 347755 |
| 1731993300 | 2.98 | -0.02 | -0.67 | 3 | 3.02 | 2.98 | 74101 |
| 1731906900 | 3 | 0.03 | 1.01 | 3 | 3 | 2.965 | 51665 |
| 1731647700 | 2.97 | 0 | 0.00 | 2.99 | 2.99 | 2.97 | 80671 |
| 1731561300 | 2.97 | -0.01 | -0.34 | 2.98 | 2.99 | 2.97 | 161831 |
| 1731474900 | 2.98 | -0.01 | -0.33 | 2.99 | 3.0099999 | 2.97 | 67759 |
| 1731388500 | 2.99 | -0.01 | -0.33 | 2.99 | 3.0099999 | 2.96 | 107279 |
| 1731302100 | 3 | 0.02 | 0.67 | 2.98 | 3 | 2.98 | 116121 |
| 1731042900 | 2.98 | 0.01 | 0.34 | 2.99 | 3 | 2.98 | 71321 |
| 1730956500 | 2.97 | -0.01 | -0.34 | 2.98 | 2.99 | 2.92 | 253172 |
| 1730870100 | 2.98 | 0 | 0.00 | 2.99 | 2.99 | 2.96 | 15156 |
| 1730783700 | 2.98 | -0.01 | -0.33 | 2.98 | 2.98 | 2.96 | 30085 |
| 1730697300 | 2.99 | 0.01 | 0.34 | 2.99 | 2.99 | 2.96 | 57413 |
| 1730438100 | 2.98 | 0 | 0.00 | 2.97 | 3 | 2.97 | 63370 |
| 1730351700 | 2.98 | 0 | 0.00 | 2.98 | 2.99 | 2.97 | 55798 |
| 1730265300 | 2.98 | 0.02 | 0.68 | 2.99 | 2.995 | 2.96 | 79667 |
| 1730178900 | 2.96 | 0 | 0.17 | 2.97 | 2.98 | 2.95 | 86288 |
| 1730092500 | 2.955 | -0.01 | -0.17 | 2.95 | 2.98 | 2.95 | 63165 |
| 1729833300 | 2.96 | 0.03 | 1.02 | 2.95 | 2.96 | 2.91 | 1109337 |
| 1729746900 | 2.93 | 0.01 | 0.34 | 2.99 | 2.99 | 2.91 | 20369 |
| 1729660500 | 2.92 | 0 | 0.00 | 2.95 | 2.965 | 2.91 | 152011 |
| 1729574100 | 2.92 | -0.02 | -0.68 | 2.98 | 2.98 | 2.92 | 126353 |
| 1729487700 | 2.94 | 0 | 0.00 | 2.96 | 2.96 | 2.92 | 132442 |
| 1729228500 | 2.94 | -0.03 | -1.01 | 2.97 | 2.98 | 2.93 | 71044 |
| 1729142100 | 2.97 | -0.02 | -0.67 | 2.99 | 3.0099999 | 2.97 | 116965 |
| 1729055700 | 2.99 | -0.02 | -0.66 | 2.98 | 3.0099999 | 2.98 | 32561 |
| 1728969300 | 3.0099999 | -0.01 | -0.33 | 3.0299999 | 3.0299999 | 2.98 | 546543 |
| 1728882900 | 3.02 | 0 | 0.00 | 3.02 | 3.0299999 | 2.99 | 75552 |
| 1728623700 | 3.02 | 0 | 0.00 | 3.0099999 | 3.02 | 3 | 305025 |
| 1728537300 | 3.02 | -0.02 | -0.66 | 3.04 | 3.04 | 3.0099999 | 53375 |
| 1728450900 | 3.04 | 0.02 | 0.66 | 3.0299999 | 3.05 | 3 | 920131 |
| 1728364500 | 3.02 | -0.02 | -0.49 | 3.0299999 | 3.06 | 3.02 | 63603 |
| 1728278100 | 3.035 | -0.01 | -0.16 | 3.0299999 | 3.06 | 3.0099999 | 56605 |
| 1728022500 | 3.04 | 0.03 | 1.00 | 3.0299999 | 3.05 | 2.99 | 122581 |
| 1727936100 | 3.0099999 | -0.01 | -0.33 | 3.02 | 3.02 | 3 | 126467 |
| 1727849700 | 3.02 | 0.03 | 1.00 | 3.0099999 | 3.02 | 3 | 109128 |
| 1727763300 | 2.99 | -0.06 | -1.97 | 3.05 | 3.05 | 2.99 | 143772 |
| 1727676900 | 3.05 | 0.06 | 2.01 | 3 | 3.05 | 2.91 | 432192 |
| 1727417700 | 2.99 | -0.02 | -0.66 | 2.97 | 3 | 2.97 | 170138 |
| 1727331300 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.02 | 2.99 | 230514 |
| 1727244900 | 3 | 0 | 0.00 | 3.0099999 | 3.02 | 3 | 173698 |
| 1727158500 | 3 | 0.03 | 1.01 | 3 | 3.0099999 | 2.97 | 324518 |
| 1727072100 | 2.97 | 0.02 | 0.68 | 2.97 | 2.98 | 2.95 | 100972 |
| 1726812900 | 2.95 | -0.01 | -0.34 | 2.95 | 3 | 2.92 | 1042102 |
| 1726726500 | 2.96 | -0.01 | -0.34 | 3 | 3 | 2.92 | 143345 |
| 1726640100 | 2.97 | -0.08 | -2.62 | 3.05 | 1734.58 | 2.97 | 313341 |
| 1726553700 | 3.05 | 0.01 | 0.33 | 3 | 3.05 | 3 | 27772 |
| 1726467300 | 3.04 | 0.04 | 1.33 | 3 | 3.1 | 3 | 220400 |
| 1726208100 | 3 | 0.02 | 0.67 | 2.99 | 3.0099999 | 2.98 | 199163 |
| 1726121700 | 2.98 | 0.01 | 0.34 | 3 | 3 | 2.96 | 338885 |
| 1726035300 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1725948900 | 2.97 | 0.05 | 1.71 | 2.95 | 2.99 | 2.92 | 247669 |
| 1725862500 | 2.92 | 0.02 | 0.69 | 2.89 | 2.94 | 2.88 | 140737 |
| 1725603300 | 2.9 | 0.02 | 0.69 | 2.9049999 | 2.9049999 | 2.88 | 2121566 |
| 1725516900 | 2.88 | -0.03 | -1.03 | 2.94 | 2.94 | 2.85 | 597032 |
| 1725430500 | 2.91 | 0.02 | 0.69 | 2.86 | 2.91 | 2.86 | 302790 |
| 1725344100 | 2.89 | 0.02 | 0.70 | 2.91 | 2.95 | 2.89 | 182179 |
| 1725257700 | 2.87 | 0.07 | 2.50 | 2.81 | 2.88 | 2.81 | 417763 |
| 1724998500 | 2.8 | -0.02 | -0.71 | 2.8 | 2.83 | 2.79 | 183348 |
| 1724912100 | 2.82 | 0.02 | 0.89 | 2.7799999 | 2.82 | 2.7799999 | 146555 |
| 1724825700 | 2.795 | 0 | 0.18 | 2.79 | 2.8 | 2.77 | 986851 |
| 1724739300 | 2.79 | 0 | 0.00 | 2.8 | 2.81 | 2.7799999 | 108016 |
| 1724652900 | 2.79 | 0.01 | 0.36 | 2.8 | 2.81 | 2.7599999 | 114194 |
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
