We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 5.37974683544 | 3.16 | 3.34 | 3.15 | 147263 | 3.254361 | DE |
| 4 | 0.08 | 2.46153846154 | 3.25 | 3.34 | 3.09 | 72374 | 3.2064647 | DE |
| 12 | 1.05 | 46.0526315789 | 2.28 | 3.34 | 2.18 | 245619 | 2.88984386 | DE |
| 26 | 1.36 | 69.0355329949 | 1.97 | 3.34 | 1.92 | 157844 | 2.68205309 | DE |
| 52 | 1.6 | 92.4855491329 | 1.73 | 3.34 | 1.595 | 126350 | 2.38381504 | DE |
| 156 | 1.55 | 87.0786516854 | 1.78 | 3.34 | 1.05 | 110362 | 1.87971464 | DE |
| 260 | 1.75 | 110.759493671 | 1.58 | 3.34 | 1.05 | 105714 | 1.86991247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 3.33 | 0.08 | 2.46 | 3.2799999 | 3.34 | 3.2799999 | 146790 |
| 1721283300 | 3.25 | -0.05 | -1.52 | 3.25 | 3.34 | 3.24 | 78189 |
| 1721196900 | 3.3 | 0.08 | 2.48 | 3.2799999 | 3.31 | 3.22 | 370613 |
| 1721110500 | 3.22 | 0.03 | 0.94 | 3.25 | 3.31 | 3.195 | 210242 |
| 1721024100 | 3.19 | -0.01 | -0.31 | 3.2 | 3.2 | 3.16 | 43366 |
| 1720764900 | 3.2 | 0.01 | 0.31 | 3.2 | 3.2 | 3.15 | 31515 |
| 1720678500 | 3.19 | 0.04 | 1.27 | 3.16 | 3.2 | 3.16 | 80577 |
| 1720592100 | 3.15 | -0.01 | -0.32 | 3.15 | 3.16 | 3.13 | 32641 |
| 1720505700 | 3.16 | -0.02 | -0.63 | 3.16 | 3.16 | 3.13 | 15237 |
| 1720419300 | 3.18 | 0.06 | 1.92 | 3.13 | 3.18 | 3.13 | 37706 |
| 1720160100 | 3.12 | -0.04 | -1.27 | 3.16 | 3.16 | 3.12 | 18687 |
| 1720073700 | 3.16 | 0.03 | 0.96 | 3.17 | 3.17 | 3.11 | 43088 |
| 1719987300 | 3.13 | 0.02 | 0.64 | 3.12 | 3.15 | 3.1 | 77423 |
| 1719900900 | 3.11 | -0.03 | -0.96 | 3.16 | 3.16 | 3.11 | 179713 |
| 1719814500 | 3.14 | -0.03 | -0.95 | 3.18 | 3.19 | 3.13 | 50116 |
| 1719555300 | 3.17 | 0 | 0.00 | 3.18 | 3.19 | 3.16 | 40198 |
| 1719468900 | 3.17 | -0.02 | -0.63 | 3.185 | 3.19 | 3.16 | 2074 |
| 1719382500 | 3.19 | -0.03 | -0.93 | 3.18 | 3.215 | 3.15 | 24334 |
| 1719296100 | 3.22 | 0.04 | 1.10 | 3.23 | 3.23 | 3.09 | 66100 |
| 1719209700 | 3.185 | -0.05 | -1.39 | 3.23 | 3.23 | 3.17 | 51232 |
| 1718950500 | 3.23 | 0.03 | 0.94 | 3.24 | 3.25 | 3.2 | 36789 |
| 1718864100 | 3.2 | -0.02 | -0.62 | 3.25 | 3.25 | 3.2 | 35829 |
| 1718777700 | 3.22 | 0.02 | 0.63 | 3.2 | 3.22 | 3.19 | 47563 |
| 1718691300 | 3.2 | 0.04 | 1.27 | 3.18 | 3.29 | 3.16 | 147706 |
| 1718604900 | 3.16 | 0.16 | 5.33 | 3.02 | 3.16 | 3.02 | 159285 |
| 1718345700 | 3 | -0.01 | -0.33 | 3.05 | 3.05 | 3 | 48055 |
| 1718259300 | 3.0099999 | -0.06 | -1.95 | 3.08 | 3.08 | 3 | 250580 |
| 1718172900 | 3.07 | 0.05 | 1.66 | 3.0099999 | 3.07 | 3.0099999 | 12406 |
| 1718086500 | 3.02 | -0.04 | -1.31 | 3.08 | 3.08 | 3.02 | 132692 |
| 1717740900 | 3.06 | -0.01 | -0.33 | 3.08 | 3.09 | 2.98 | 92104 |
| 1717654500 | 3.07 | 0.01 | 0.33 | 3.07 | 3.1 | 3.06 | 26118 |
| 1717568100 | 3.06 | -0.01 | -0.33 | 3.07 | 3.1 | 3.06 | 86111 |
| 1717481700 | 3.07 | -0.01 | -0.32 | 3.08 | 3.09 | 3.05 | 43554 |
| 1717395300 | 3.08 | 0.04 | 1.32 | 3.07 | 3.09 | 3.04 | 61973 |
| 1717136100 | 3.04 | 0.02 | 0.66 | 3.0299999 | 3.07 | 3 | 2114302 |
| 1717049700 | 3.02 | 0.07 | 2.37 | 2.98 | 3.02 | 2.96 | 119671 |
| 1716963300 | 2.95 | 0.02 | 0.68 | 2.96 | 2.99 | 2.9 | 4411166 |
| 1716876900 | 2.93 | 0.04 | 1.38 | 2.94 | 2.95 | 2.92 | 174822 |
| 1716790500 | 2.89 | -0.01 | -0.34 | 2.92 | 2.95 | 2.89 | 247960 |
| 1716531300 | 2.9 | 0.08 | 2.84 | 2.865 | 2.92 | 2.865 | 357975 |
| 1716444900 | 2.82 | -0.03 | -1.05 | 2.89 | 2.89 | 2.82 | 577245 |
| 1716358500 | 2.85 | 0.05 | 1.79 | 2.85 | 2.92 | 2.8 | 249563 |
| 1716272100 | 2.8 | -0.01 | -0.36 | 2.8 | 2.83 | 2.73 | 259812 |
| 1716185700 | 2.81 | 0.47 | 20.09 | 2.86 | 2.94 | 2.7 | 1421559 |
| 1715926500 | 2.34 | -0.02 | -0.85 | 2.39 | 2.4 | 2.34 | 85551 |
| 1715840100 | 2.36 | 0.01 | 0.43 | 2.4 | 2.4 | 2.35 | 43796 |
| 1715753700 | 2.35 | -0.02 | -0.84 | 2.39 | 2.4 | 2.33 | 132731 |
| 1715667300 | 2.37 | 0.05 | 2.16 | 2.31 | 2.395 | 2.31 | 79889 |
| 1715580900 | 2.32 | 0.02 | 0.87 | 2.35 | 2.36 | 2.32 | 78528 |
| 1715321700 | 2.3 | 0.04 | 1.77 | 2.3 | 2.3 | 2.29 | 12832 |
| 1715235300 | 2.2599999 | 0.01 | 0.44 | 2.25 | 2.2799999 | 2.24 | 164518 |
| 1715148900 | 2.25 | -0.01 | -0.44 | 2.24 | 2.2799999 | 2.24 | 183524 |
| 1715062500 | 2.2599999 | 0.01 | 0.44 | 2.2799999 | 2.2799999 | 2.24 | 164444 |
| 1714976100 | 2.25 | 0.06 | 2.74 | 2.19 | 2.25 | 2.19 | 70864 |
| 1714716900 | 2.19 | -0.01 | -0.45 | 2.2 | 2.23 | 2.18 | 93254 |
| 1714630500 | 2.2 | -0.03 | -1.35 | 2.23 | 2.23 | 2.2 | 62701 |
| 1714544100 | 2.23 | -0.01 | -0.45 | 2.25 | 2.25 | 2.21 | 183437 |
| 1714457700 | 2.24 | 0.01 | 0.45 | 2.25 | 2.25 | 2.23 | 246408 |
| 1714371300 | 2.23 | -0.03 | -1.33 | 2.29 | 2.29 | 2.22 | 73028 |
| 1714112100 | 2.2599999 | -0.01 | -0.44 | 2.2799999 | 2.29 | 2.2599999 | 80713 |
| 1713939300 | 2.27 | -0.01 | -0.44 | 2.3 | 2.31 | 2.25 | 90217 |
| 1713852900 | 2.2799999 | 0 | 0.00 | 2.31 | 2.31 | 2.27 | 134271 |
| 1713766500 | 2.2799999 | 0.02 | 0.88 | 2.29 | 2.37 | 2.2799999 | 145409 |
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
