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 | -0.085 | -2.89115646259 | 2.94 | 2.95 | 2.835 | 351602 | 2.90625547 | DE |
| 4 | -0.165 | -5.46357615894 | 3.02 | 3.03 | 2.76 | 380768 | 2.85293745 | DE |
| 12 | -0.035 | -1.21107266436 | 2.89 | 3.08 | 2.76 | 272842 | 2.9208119 | DE |
| 26 | 0.205 | 7.7358490566 | 2.65 | 3.1 | 2.63 | 276571 | 2.91926821 | DE |
| 52 | 0.105 | 3.81818181818 | 2.75 | 3.1 | 2.36 | 258933 | 2.81048501 | DE |
| 156 | -0.435 | -13.2218844985 | 3.29 | 3.59 | 2.305 | 311520 | 2.95244113 | DE |
| 260 | -0.435 | -13.2218844985 | 3.29 | 3.59 | 2.305 | 311520 | 2.95244113 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 2.86 | -0.02 | -0.69 | 2.87 | 2.9 | 2.86 | 209741 |
| 1721628900 | 2.88 | 0.02 | 0.70 | 2.86 | 2.8849999 | 2.86 | 302651 |
| 1721369700 | 2.86 | -0.06 | -2.05 | 2.92 | 2.92 | 2.835 | 428546 |
| 1721283300 | 2.92 | -0.03 | -0.85 | 2.94 | 2.95 | 2.9 | 252501 |
| 1721196900 | 2.945 | 0.01 | 0.51 | 2.94 | 2.95 | 2.91 | 394174 |
| 1721110500 | 2.93 | 0.03 | 0.86 | 2.94 | 2.95 | 2.93 | 380140 |
| 1721024100 | 2.9049999 | 0.02 | 0.87 | 2.9 | 2.91 | 2.89 | 342723 |
| 1720764900 | 2.88 | 0.06 | 2.13 | 2.83 | 2.93 | 2.83 | 401441 |
| 1720678500 | 2.82 | 0.04 | 1.44 | 2.82 | 2.825 | 2.79 | 335123 |
| 1720592100 | 2.7799999 | 0 | 0.18 | 2.7799999 | 2.8 | 2.77 | 402522 |
| 1720505700 | 2.775 | -0.03 | -0.89 | 2.9 | 2.9 | 2.77 | 360347 |
| 1720419300 | 2.8 | -0.01 | -0.18 | 2.82 | 2.83 | 2.79 | 224778 |
| 1720160100 | 2.805 | 0 | 0.00 | 2.8 | 2.82 | 2.79 | 789016 |
| 1720073700 | 2.805 | 0.01 | 0.18 | 2.82 | 2.83 | 2.7599999 | 852933 |
| 1719987300 | 2.8 | -0.04 | -1.41 | 2.82 | 2.84 | 2.77 | 376314 |
| 1719900900 | 2.84 | -0.02 | -0.70 | 2.85 | 2.85 | 2.82 | 112792 |
| 1719814500 | 2.86 | 0.03 | 1.06 | 2.81 | 2.87 | 2.8 | 611574 |
| 1719555300 | 2.83 | -0.01 | -0.35 | 2.85 | 2.9049999 | 2.82 | 231878 |
| 1719468900 | 2.84 | -0.11 | -3.73 | 2.9 | 2.9 | 2.83 | 273830 |
| 1719382500 | 2.95 | -0.07 | -2.32 | 2.99 | 3.0299999 | 2.94 | 399801 |
| 1719296100 | 3.02 | 0.04 | 1.34 | 3.02 | 3.0299999 | 3 | 142267 |
| 1719209700 | 2.98 | -0.03 | -0.83 | 3.0099999 | 3.0299999 | 2.97 | 189405 |
| 1718950500 | 3.005 | 0.02 | 0.67 | 3 | 3.035 | 2.98 | 518930 |
| 1718864100 | 2.985 | 0.04 | 1.53 | 2.98 | 3 | 2.93 | 345776 |
| 1718777700 | 2.94 | -0.1 | -3.29 | 3.04 | 3.05 | 2.94 | 357367 |
| 1718691300 | 3.04 | 0.11 | 3.75 | 2.97 | 3.05 | 2.93 | 619116 |
| 1718604900 | 2.93 | -0.03 | -1.01 | 2.95 | 2.99 | 2.92 | 201262 |
| 1718345700 | 2.96 | 0 | 0.00 | 2.96 | 2.97 | 2.94 | 118806 |
| 1718259300 | 2.96 | 0.05 | 1.72 | 2.92 | 2.98 | 2.92 | 148920 |
| 1718172900 | 2.91 | -0.02 | -0.68 | 2.97 | 2.97 | 2.91 | 85342 |
| 1718086500 | 2.93 | -0.02 | -0.68 | 3 | 3 | 2.92 | 205775 |
| 1717740900 | 2.95 | -0.07 | -2.32 | 3.02 | 3.02 | 2.95 | 151932 |
| 1717654500 | 3.02 | 0 | 0.00 | 3.0299999 | 3.04 | 2.99 | 160493 |
| 1717568100 | 3.02 | 0.04 | 1.34 | 3 | 3.04 | 2.99 | 132096 |
| 1717481700 | 2.98 | -0.03 | -1.00 | 2.97 | 3.02 | 2.95 | 250692 |
| 1717395300 | 3.0099999 | 0.04 | 1.35 | 3.0099999 | 3.04 | 2.98 | 289651 |
| 1717136100 | 2.97 | 0.01 | 0.34 | 2.97 | 2.99 | 2.93 | 582217 |
| 1717049700 | 2.96 | 0.03 | 1.02 | 2.93 | 2.96 | 2.92 | 179295 |
| 1716963300 | 2.93 | -0.07 | -2.33 | 2.99 | 2.99 | 2.92 | 186896 |
| 1716876900 | 3 | 0 | 0.00 | 3 | 3.02 | 2.97 | 576814 |
| 1716790500 | 3 | -0.02 | -0.66 | 3.02 | 3.04 | 3 | 264392 |
| 1716531300 | 3.02 | -0.04 | -1.31 | 3.02 | 3.05 | 3.0099999 | 120607 |
| 1716444900 | 3.06 | 0.02 | 0.82 | 2.94 | 3.08 | 2.94 | 311387 |
| 1716358500 | 3.035 | 0.07 | 2.19 | 2.98 | 3.05 | 2.98 | 232697 |
| 1716272100 | 2.97 | 0 | 0.00 | 2.96 | 2.99 | 2.93 | 118560 |
| 1716185700 | 2.97 | -0.02 | -0.67 | 3 | 3.0099999 | 2.96 | 127105 |
| 1715926500 | 2.99 | -0.06 | -1.97 | 3.04 | 3.04 | 2.98 | 141177 |
| 1715840100 | 3.05 | 0.07 | 2.35 | 3 | 3.06 | 3 | 177215 |
| 1715753700 | 2.98 | 0.01 | 0.34 | 2.99 | 3 | 2.96 | 95850 |
| 1715667300 | 2.97 | -0.01 | -0.34 | 2.97 | 3.005 | 2.97 | 153696 |
| 1715580900 | 2.98 | 0.03 | 1.02 | 2.96 | 2.99 | 2.94 | 83112 |
| 1715321700 | 2.95 | 0.02 | 0.68 | 2.91 | 2.97 | 2.91 | 100627 |
| 1715235300 | 2.93 | -0.03 | -1.01 | 2.96 | 2.98 | 2.92 | 196416 |
| 1715148900 | 2.96 | -0.02 | -0.67 | 2.97 | 3.005 | 2.94 | 184527 |
| 1715062500 | 2.98 | 0.04 | 1.36 | 2.94 | 2.985 | 2.93 | 183627 |
| 1714976100 | 2.94 | 0 | 0.00 | 2.94 | 2.96 | 2.925 | 163920 |
| 1714716900 | 2.94 | 0.04 | 1.38 | 2.94 | 2.96 | 2.92 | 178697 |
| 1714630500 | 2.9 | 0.01 | 0.35 | 2.94 | 2.94 | 2.88 | 157572 |
| 1714544100 | 2.89 | -0.03 | -1.03 | 2.93 | 2.93 | 2.87 | 101339 |
| 1714457700 | 2.92 | 0.03 | 1.04 | 2.89 | 2.94 | 2.89 | 89040 |
| 1714371300 | 2.89 | 0.03 | 1.05 | 2.9 | 2.9 | 2.85 | 232152 |
| 1714112100 | 2.86 | -0.06 | -2.05 | 2.83 | 2.97 | 2.83 | 244768 |
| 1713939300 | 2.92 | -0.03 | -1.02 | 2.9 | 2.98 | 2.9 | 147523 |
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
