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 | 2.5 | 2.8 | 2.98 | 2.77 | 215647 | 2.86713844 | DE |
| 4 | -0.05 | -1.71232876712 | 2.92 | 2.98 | 2.75 | 147269 | 2.82986323 | DE |
| 12 | -0.07 | -2.38095238095 | 2.94 | 2.98 | 2.75 | 117532 | 2.86066277 | DE |
| 26 | -0.1 | -3.367003367 | 2.97 | 3.06 | 2.75 | 152194 | 2.92609016 | DE |
| 52 | 0.16 | 5.90405904059 | 2.71 | 1734.58 | 2.59 | 161101 | 2.85724676 | DE |
| 156 | -0.68 | -19.1549295775 | 3.55 | 1734.58 | 2.21 | 156165 | 2.79320707 | DE |
| 260 | -0.62 | -17.7650429799 | 3.49 | 1734.58 | 2.21 | 154785 | 2.87914501 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743052500 | 2.95 | 0.01 | 0.34 | 2.97 | 2.98 | 2.92 | 46554 |
| 1742966100 | 2.94 | 0.05 | 1.73 | 2.93 | 2.98 | 2.93 | 278082 |
| 1742879700 | 2.89 | 0.03 | 1.05 | 2.86 | 2.91 | 2.85 | 125767 |
| 1742793300 | 2.86 | 0.08 | 2.88 | 2.8 | 2.89 | 2.7799999 | 445355 |
| 1742534100 | 2.7799999 | 0 | 0.00 | 2.77 | 2.805 | 2.77 | 91803 |
| 1742447700 | 2.7799999 | -0.01 | -0.36 | 2.8 | 2.8 | 2.77 | 137230 |
| 1742361300 | 2.79 | -0.04 | -1.41 | 2.85 | 2.85 | 2.7799999 | 73442 |
| 1742274900 | 2.83 | 0.04 | 1.43 | 2.8 | 2.83 | 2.7799999 | 43507 |
| 1742188500 | 2.79 | -0.01 | -0.36 | 2.8 | 2.82 | 2.79 | 417623 |
| 1741929300 | 2.8 | 0.01 | 0.36 | 2.79 | 2.83 | 2.75 | 110287 |
| 1741842900 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.82 | 2.7799999 | 45445 |
| 1741756500 | 2.7799999 | 0 | 0.18 | 2.81 | 2.81 | 2.765 | 191672 |
| 1741670100 | 2.775 | -0.03 | -0.89 | 2.81 | 2.81 | 2.77 | 188574 |
| 1741583700 | 2.8 | -0.02 | -0.71 | 2.85 | 2.85 | 2.8 | 111720 |
| 1741324500 | 2.82 | 0.01 | 0.36 | 2.84 | 2.85 | 2.81 | 91689 |
| 1741238100 | 2.81 | -0.02 | -0.71 | 2.83 | 2.84 | 2.81 | 54953 |
| 1741151700 | 2.83 | 0 | 0.00 | 2.91 | 2.91 | 2.83 | 46868 |
| 1741065300 | 2.83 | -0.03 | -1.05 | 2.85 | 2.88 | 2.8 | 111152 |
| 1740978900 | 2.86 | -0.01 | -0.35 | 2.9 | 2.9 | 2.82 | 72878 |
| 1740719700 | 2.87 | 0.02 | 0.70 | 2.85 | 2.9 | 2.84 | 65584 |
| 1740633300 | 2.85 | -0.06 | -2.06 | 2.92 | 2.92 | 2.85 | 241758 |
| 1740546900 | 2.91 | 0.01 | 0.34 | 2.93 | 2.93 | 2.87 | 189593 |
| 1740460500 | 2.9 | 0 | 0.00 | 2.92 | 2.94 | 2.88 | 108265 |
| 1740374100 | 2.9 | 0.02 | 0.69 | 2.88 | 2.93 | 2.86 | 123319 |
| 1740114900 | 2.88 | -0.02 | -0.69 | 2.87 | 2.93 | 2.85 | 97963 |
| 1740028500 | 2.9 | 0.05 | 1.75 | 2.88 | 2.9 | 2.85 | 49033 |
| 1739942100 | 2.85 | -0.04 | -1.38 | 2.9 | 2.93 | 2.85 | 126124 |
| 1739855700 | 2.89 | -0.03 | -1.03 | 2.91 | 2.94 | 2.89 | 70029 |
| 1739769300 | 2.92 | 0.02 | 0.69 | 2.89 | 2.92 | 2.89 | 30862 |
| 1739510100 | 2.9 | -0.03 | -1.02 | 2.92 | 2.92 | 2.9 | 267648 |
| 1739423700 | 2.93 | 0.02 | 0.69 | 2.91 | 2.93 | 2.9 | 312576 |
| 1739337300 | 2.91 | 0 | 0.00 | 2.93 | 2.93 | 2.91 | 458988 |
| 1739250900 | 2.91 | 0.01 | 0.34 | 2.9049999 | 2.93 | 2.89 | 41633 |
| 1739164500 | 2.9 | 0.06 | 2.11 | 2.86 | 2.93 | 2.85 | 155459 |
| 1738905300 | 2.84 | -0.01 | -0.18 | 2.87 | 2.87 | 2.84 | 18989 |
| 1738818900 | 2.845 | -0.02 | -0.52 | 2.84 | 2.86 | 2.83 | 34981 |
| 1738732500 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.81 | 43713 |
| 1738646100 | 2.86 | 0.04 | 1.42 | 2.86 | 2.86 | 2.82 | 74456 |
| 1738559700 | 2.82 | -0.03 | -1.05 | 2.86 | 2.86 | 2.81 | 88717 |
| 1738300500 | 2.85 | 0 | 0.18 | 2.84 | 2.87 | 2.84 | 120366 |
| 1738214100 | 2.845 | 0 | 0.00 | 2.87 | 2.87 | 2.84 | 16994 |
| 1738127700 | 2.845 | 0.04 | 1.25 | 2.81 | 2.87 | 2.81 | 66079 |
| 1738041300 | 2.81 | 0.01 | 0.36 | 2.85 | 2.85 | 2.81 | 29705 |
| 1737695700 | 2.8 | -0.01 | -0.36 | 2.8 | 2.84 | 2.8 | 25551 |
| 1737609300 | 2.81 | -0.05 | -1.75 | 2.84 | 2.84 | 2.7799999 | 79253 |
| 1737522900 | 2.86 | 0.07 | 2.33 | 2.8 | 2.88 | 2.77 | 181162 |
| 1737436500 | 2.795 | -0.04 | -1.24 | 2.83 | 2.865 | 2.75 | 117607 |
| 1737350100 | 2.83 | -0.05 | -1.74 | 2.88 | 2.88 | 2.82 | 191381 |
| 1737090900 | 2.88 | 0 | 0.00 | 2.85 | 2.88 | 2.84 | 24335 |
| 1737004500 | 2.88 | 0.06 | 2.13 | 2.84 | 2.88 | 2.84 | 124515 |
| 1736918100 | 2.82 | 0.01 | 0.36 | 2.84 | 2.86 | 2.81 | 54534 |
| 1736831700 | 2.81 | -0.02 | -0.71 | 2.83 | 2.83 | 2.81 | 32767 |
| 1736745300 | 2.83 | -0.03 | -1.05 | 2.84 | 2.87 | 2.8 | 55179 |
| 1736486100 | 2.86 | -0.01 | -0.35 | 2.88 | 2.89 | 2.82 | 80464 |
| 1736399700 | 2.87 | -0.02 | -0.69 | 2.88 | 2.9 | 2.86 | 92876 |
| 1736313300 | 2.89 | -0.06 | -2.03 | 2.95 | 2.95 | 2.89 | 52890 |
| 1736226900 | 2.95 | -0.01 | -0.34 | 2.93 | 2.95 | 2.91 | 63282 |
| 1736140500 | 2.96 | 0 | 0.00 | 2.95 | 2.97 | 2.94 | 124034 |
| 1735881300 | 2.96 | 0.04 | 1.37 | 2.93 | 2.96 | 2.92 | 87549 |
| 1735794900 | 2.92 | -0.02 | -0.68 | 2.94 | 2.94 | 2.91 | 76142 |
| 1735617660 | 2.94 | 0.01 | 0.34 | 2.92 | 2.94 | 2.92 | 72445 |
| 1735535700 | 2.93 | 0.01 | 0.34 | 2.9 | 2.94 | 2.88 | 68404 |
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
