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 | -0.11 | -3.36391437309 | 3.27 | 3.37 | 3.13 | 358667 | 3.2071223 | DE |
| 4 | 0.31 | 10.8771929825 | 2.85 | 3.37 | 2.85 | 274346 | 3.10563675 | DE |
| 12 | 0.19 | 6.39730639731 | 2.97 | 3.37 | 2.845 | 240366 | 3.06608858 | DE |
| 26 | -0.42 | -11.7318435754 | 3.58 | 3.695 | 2.845 | 275499 | 3.28738321 | DE |
| 52 | 0.32 | 11.2676056338 | 2.84 | 3.84 | 2.81 | 315273 | 3.30068339 | DE |
| 156 | 1.09 | 52.6570048309 | 2.07 | 3.84 | 1.935 | 363926 | 2.93390267 | DE |
| 260 | 1.09 | 52.6570048309 | 2.07 | 3.84 | 1.935 | 363926 | 2.93390267 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 3.17 | 0 | 0.16 | 3.16 | 3.21 | 3.13 | 210609 |
| 1732770900 | 3.165 | 0.02 | 0.48 | 3.22 | 3.22 | 3.14 | 149560 |
| 1732684500 | 3.15 | -0.1 | -3.08 | 3.2 | 3.25 | 3.14 | 396584 |
| 1732598100 | 3.25 | 0.01 | 0.31 | 3.22 | 3.27 | 3.16 | 269139 |
| 1732511700 | 3.24 | -0.03 | -0.92 | 3.27 | 3.37 | 3.21 | 767445 |
| 1732252500 | 3.27 | 0.06 | 1.87 | 3.31 | 3.31 | 3.2 | 237884 |
| 1732166100 | 3.21 | -0.05 | -1.53 | 3.2599999 | 3.2599999 | 3.14 | 335226 |
| 1732079700 | 3.2599999 | 0.13 | 4.15 | 3.15 | 3.29 | 3.1 | 308846 |
| 1731993300 | 3.13 | 0.01 | 0.32 | 3.24 | 3.24 | 3.08 | 263106 |
| 1731906900 | 3.12 | 0.15 | 5.05 | 3.1 | 3.27 | 3.005 | 387540 |
| 1731647700 | 2.97 | 0.01 | 0.34 | 3.09 | 3.09 | 2.94 | 24962 |
| 1731561300 | 2.96 | 0.04 | 1.20 | 2.94 | 2.96 | 2.89 | 204168 |
| 1731474900 | 2.925 | -0.07 | -2.17 | 3.09 | 3.09 | 2.915 | 646297 |
| 1731388500 | 2.99 | 0.02 | 0.50 | 3.11 | 3.11 | 2.98 | 343918 |
| 1731302100 | 2.975 | -0.08 | -2.46 | 2.91 | 3.05 | 2.91 | 146928 |
| 1731042900 | 3.05 | 0.03 | 0.99 | 3.07 | 3.11 | 3.04 | 109292 |
| 1730956500 | 3.02 | 0.06 | 2.03 | 3 | 3.0299999 | 2.94 | 200550 |
| 1730870100 | 2.96 | 0.08 | 2.78 | 2.89 | 2.98 | 2.89 | 217180 |
| 1730783700 | 2.88 | -0.07 | -2.37 | 2.95 | 2.95 | 2.86 | 147961 |
| 1730697300 | 2.95 | 0.06 | 1.90 | 2.85 | 2.98 | 2.85 | 119731 |
| 1730438100 | 2.895 | -0.03 | -0.86 | 3.04 | 3.04 | 2.845 | 145406 |
| 1730351700 | 2.92 | -0.04 | -1.35 | 2.95 | 2.97 | 2.92 | 189347 |
| 1730265300 | 2.96 | -0.08 | -2.63 | 3.15 | 3.15 | 2.95 | 169281 |
| 1730178900 | 3.04 | -0.04 | -1.30 | 3.05 | 3.08 | 3.0299999 | 330612 |
| 1730092500 | 3.08 | -0.08 | -2.38 | 3.14 | 3.14 | 3.075 | 38388 |
| 1729833300 | 3.1549999 | 0.06 | 2.10 | 3.1 | 3.24 | 3.1 | 224798 |
| 1729746900 | 3.09 | 0 | 0.00 | 3.09 | 3.17 | 3.08 | 182810 |
| 1729660500 | 3.09 | 0.05 | 1.64 | 3.05 | 3.115 | 3.04 | 135229 |
| 1729574100 | 3.04 | -0.05 | -1.62 | 3.08 | 3.09 | 3.04 | 153438 |
| 1729487700 | 3.09 | 0 | 0.16 | 3.09 | 3.1 | 3.07 | 138922 |
| 1729228500 | 3.085 | -0.01 | -0.16 | 3.11 | 3.11 | 3.05 | 207619 |
| 1729142100 | 3.09 | 0 | 0.00 | 3.09 | 3.115 | 3.08 | 258170 |
| 1729055700 | 3.09 | -0.04 | -1.28 | 3.1 | 3.11 | 3.08 | 153491 |
| 1728969300 | 3.13 | 0.04 | 1.29 | 3.09 | 3.145 | 3.09 | 122419 |
| 1728882900 | 3.09 | -0.01 | -0.32 | 3.08 | 3.12 | 3.06 | 306921 |
| 1728623700 | 3.1 | 0.02 | 0.65 | 3.1 | 3.13 | 3.09 | 97374 |
| 1728537300 | 3.08 | 0.01 | 0.33 | 3.08 | 3.15 | 3.08 | 209691 |
| 1728450900 | 3.07 | -0.01 | -0.32 | 3.07 | 3.085 | 3.045 | 91356 |
| 1728364500 | 3.08 | 0.02 | 0.65 | 3.08 | 3.115 | 3.0299999 | 342954 |
| 1728278100 | 3.06 | 0.04 | 1.32 | 3.02 | 3.08 | 3.02 | 46576 |
| 1728022500 | 3.02 | 0.01 | 0.33 | 2.98 | 3.05 | 2.98 | 361393 |
| 1727936100 | 3.0099999 | -0.04 | -1.15 | 3.0099999 | 3.05 | 3.0099999 | 140600 |
| 1727849700 | 3.045 | -0.01 | -0.16 | 3.02 | 3.08 | 3.015 | 140300 |
| 1727763300 | 3.05 | -0.04 | -1.29 | 3.11 | 3.11 | 3.04 | 176308 |
| 1727676900 | 3.09 | 0.01 | 0.32 | 3.07 | 3.13 | 3.06 | 300288 |
| 1727417700 | 3.08 | 0.13 | 4.41 | 2.95 | 3.08 | 2.95 | 1455380 |
| 1727331300 | 2.95 | 0 | 0.00 | 2.96 | 2.985 | 2.935 | 419631 |
| 1727244900 | 2.95 | 0.06 | 2.08 | 2.98 | 2.98 | 2.86 | 227487 |
| 1727158500 | 2.89 | -0.09 | -3.02 | 2.99 | 3 | 2.89 | 217400 |
| 1727072100 | 2.98 | -0.03 | -1.00 | 3.02 | 3.02 | 2.94 | 107803 |
| 1726812900 | 3.0099999 | -0.04 | -1.31 | 3.09 | 3.09 | 3 | 444972 |
| 1726726500 | 3.05 | 0.12 | 3.92 | 2.94 | 3.06 | 2.92 | 390947 |
| 1726640100 | 2.935 | -0.09 | -2.81 | 3 | 3.0299999 | 2.93 | 133643 |
| 1726553700 | 3.02 | -0.04 | -1.31 | 3.04 | 3.065 | 2.995 | 100407 |
| 1726467300 | 3.06 | 0.03 | 0.99 | 3.06 | 3.07 | 3.0299999 | 45499 |
| 1726208100 | 3.0299999 | -0.04 | -1.30 | 3.05 | 3.1 | 3.0099999 | 122882 |
| 1726121700 | 3.07 | 0.07 | 2.33 | 3.0099999 | 3.075 | 3 | 149483 |
| 1726035300 | 3 | -0.03 | -0.99 | 3.02 | 3.06 | 2.99 | 142355 |
| 1725948900 | 3.0299999 | 0.01 | 0.33 | 3.04 | 3.055 | 3.0099999 | 165527 |
| 1725862500 | 3.02 | 0.01 | 0.33 | 2.97 | 3.0299999 | 2.97 | 147924 |
| 1725603300 | 3.0099999 | -0.02 | -0.66 | 3.0099999 | 3.05 | 3 | 102245 |
| 1725516900 | 3.0299999 | 0.01 | 0.33 | 3 | 3.07 | 2.98 | 125684 |
| 1725430500 | 3.02 | -0.11 | -3.51 | 3.11 | 3.12 | 2.99 | 195977 |
| 1725344100 | 3.13 | -0.01 | -0.32 | 3.13 | 3.19 | 3.11 | 474525 |
| 1725257700 | 3.14 | -0.03 | -0.95 | 3.23 | 3.2799999 | 3.13 | 88919 |
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
