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 | 0.04 | 1.5037593985 | 2.66 | 2.735 | 2.63 | 486515 | 2.66854892 | DE |
| 4 | -0.06 | -2.17391304348 | 2.76 | 2.825 | 2.62 | 563632 | 2.7023289 | DE |
| 12 | 0.1 | 3.84615384615 | 2.6 | 2.84 | 2.56 | 492270 | 2.7141234 | DE |
| 26 | -0.28 | -9.39597315436 | 2.98 | 3.01 | 2.555 | 550943 | 2.70644015 | DE |
| 52 | -0.36 | -11.7647058824 | 3.06 | 3.1 | 2.555 | 420580 | 2.77280266 | DE |
| 156 | -0.68 | -20.1183431953 | 3.38 | 3.46 | 2.305 | 327387 | 2.8126245 | DE |
| 260 | -0.59 | -17.9331306991 | 3.29 | 3.59 | 2.305 | 349792 | 2.88932612 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 2.71 | 0.01 | 0.37 | 2.72 | 2.74 | 2.66 | 582241 |
| 1742879700 | 2.7 | 0.03 | 0.93 | 2.7 | 2.735 | 2.69 | 451640 |
| 1742793300 | 2.675 | 0.02 | 0.94 | 2.64 | 2.71 | 2.64 | 474492 |
| 1742534100 | 2.65 | -0.02 | -0.75 | 2.7 | 2.7 | 2.64 | 768994 |
| 1742447700 | 2.67 | 0.01 | 0.38 | 2.65 | 2.68 | 2.64 | 330286 |
| 1742361300 | 2.66 | -0.01 | -0.37 | 2.66 | 2.69 | 2.63 | 407163 |
| 1742274900 | 2.67 | 0.04 | 1.52 | 2.64 | 2.69 | 2.64 | 187595 |
| 1742188500 | 2.63 | -0.03 | -1.13 | 2.66 | 2.67 | 2.62 | 364597 |
| 1741929300 | 2.66 | 0 | 0.00 | 2.64 | 2.66 | 2.63 | 183111 |
| 1741842900 | 2.66 | -0.01 | -0.37 | 2.66 | 2.71 | 2.65 | 328473 |
| 1741756500 | 2.67 | 0 | 0.00 | 2.69 | 2.705 | 2.65 | 604875 |
| 1741670100 | 2.67 | -0.01 | -0.37 | 2.68 | 2.68 | 2.64 | 393216 |
| 1741583700 | 2.68 | 0 | 0.00 | 2.71 | 2.71 | 2.67 | 261126 |
| 1741324500 | 2.68 | -0.06 | -2.19 | 2.74 | 2.74 | 2.68 | 515067 |
| 1741238100 | 2.74 | 0.02 | 0.74 | 2.72 | 2.75 | 2.71 | 260238 |
| 1741151700 | 2.72 | 0.02 | 0.55 | 2.7 | 2.73 | 2.67 | 843400 |
| 1741065300 | 2.705 | -0.09 | -3.05 | 2.7599999 | 2.7799999 | 2.69 | 1303788 |
| 1740978900 | 2.79 | 0.07 | 2.57 | 2.75 | 2.79 | 2.72 | 494712 |
| 1740719700 | 2.72 | -0.09 | -3.20 | 2.8 | 2.825 | 2.72 | 2419150 |
| 1740633300 | 2.81 | 0.01 | 0.36 | 2.8 | 2.815 | 2.77 | 506495 |
| 1740546900 | 2.8 | 0.01 | 0.36 | 2.7599999 | 2.8 | 2.7599999 | 174215 |
| 1740460500 | 2.79 | -0.01 | -0.18 | 2.7799999 | 2.8 | 2.77 | 192473 |
| 1740374100 | 2.795 | 0 | 0.18 | 2.84 | 2.84 | 2.7799999 | 316274 |
| 1740114900 | 2.79 | -0.03 | -1.06 | 2.7799999 | 2.84 | 2.7799999 | 224134 |
| 1740028500 | 2.82 | 0.02 | 0.71 | 2.8 | 2.83 | 2.7599999 | 524051 |
| 1739942100 | 2.8 | -0.02 | -0.71 | 2.77 | 2.83 | 2.7599999 | 685659 |
| 1739855700 | 2.82 | 0.04 | 1.44 | 2.75 | 2.835 | 2.75 | 361180 |
| 1739769300 | 2.7799999 | 0.01 | 0.36 | 2.79 | 2.81 | 2.745 | 621355 |
| 1739510100 | 2.77 | 0.09 | 3.36 | 2.71 | 2.79 | 2.71 | 493708 |
| 1739423700 | 2.68 | 0.01 | 0.37 | 2.71 | 2.71 | 2.66 | 513909 |
| 1739337300 | 2.67 | -0.07 | -2.38 | 2.74 | 2.75 | 2.65 | 1142913 |
| 1739250900 | 2.735 | 0.01 | 0.37 | 2.74 | 2.75 | 2.71 | 296489 |
| 1739164500 | 2.725 | -0.02 | -0.55 | 2.7 | 2.74 | 2.7 | 400032 |
| 1738905300 | 2.74 | -0.01 | -0.36 | 2.7599999 | 2.7599999 | 2.72 | 168104 |
| 1738818900 | 2.75 | 0.03 | 1.10 | 2.74 | 2.7599999 | 2.72 | 351522 |
| 1738732500 | 2.72 | 0.03 | 1.12 | 2.66 | 2.73 | 2.66 | 370749 |
| 1738646100 | 2.69 | -0.04 | -1.47 | 2.74 | 2.75 | 2.67 | 443757 |
| 1738559700 | 2.73 | -0.02 | -0.73 | 2.72 | 2.74 | 2.7 | 538242 |
| 1738300500 | 2.75 | -0.01 | -0.36 | 2.7799999 | 2.7799999 | 2.73 | 541918 |
| 1738214100 | 2.7599999 | -0.03 | -1.08 | 2.79 | 2.8 | 2.75 | 420106 |
| 1738127700 | 2.79 | 0.1 | 3.72 | 2.7 | 2.79 | 2.69 | 562340 |
| 1738041300 | 2.69 | -0.05 | -1.65 | 2.72 | 2.74 | 2.69 | 284586 |
| 1737695700 | 2.735 | -0.01 | -0.18 | 2.73 | 2.75 | 2.71 | 429712 |
| 1737609300 | 2.74 | -0.03 | -1.08 | 2.75 | 2.77 | 2.72 | 430805 |
| 1737522900 | 2.77 | 0.04 | 1.47 | 2.73 | 2.775 | 2.725 | 1126087 |
| 1737436500 | 2.73 | 0 | 0.00 | 2.71 | 2.74 | 2.71 | 275446 |
| 1737350100 | 2.73 | 0.02 | 0.74 | 2.71 | 2.75 | 2.71 | 329992 |
| 1737090900 | 2.71 | 0.02 | 0.74 | 2.67 | 2.73 | 2.67 | 583138 |
| 1737004500 | 2.69 | 0.01 | 0.37 | 2.7 | 2.7 | 2.67 | 562010 |
| 1736918100 | 2.68 | 0 | 0.00 | 2.69 | 2.71 | 2.67 | 622338 |
| 1736831700 | 2.68 | 0.02 | 0.75 | 2.7 | 2.7 | 2.66 | 216392 |
| 1736745300 | 2.66 | -0.01 | -0.37 | 2.65 | 2.66 | 2.64 | 676654 |
| 1736486100 | 2.67 | 0.01 | 0.38 | 2.63 | 2.69 | 2.63 | 426741 |
| 1736399700 | 2.66 | 0.02 | 0.76 | 2.63 | 2.67 | 2.63 | 617292 |
| 1736313300 | 2.64 | 0.01 | 0.38 | 2.63 | 2.65 | 2.62 | 615485 |
| 1736226900 | 2.63 | 0.02 | 0.77 | 2.61 | 2.64 | 2.61 | 258090 |
| 1736140500 | 2.61 | 0 | 0.19 | 2.62 | 2.625 | 2.605 | 192712 |
| 1735881300 | 2.605 | 0 | 0.19 | 2.63 | 2.63 | 2.59 | 311032 |
| 1735794900 | 2.6 | 0.03 | 1.17 | 2.6 | 2.64 | 2.56 | 151628 |
| 1735617660 | 2.57 | 0 | 0.00 | 2.57 | 2.61 | 2.565 | 271038 |
| 1735535700 | 2.57 | -0.06 | -2.28 | 2.57 | 2.595 | 2.56 | 927014 |
| 1735276500 | 2.63 | 0.02 | 0.77 | 2.6 | 2.65 | 2.6 | 173789 |
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
