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 | 0.245 | 6.82451253482 | 3.59 | 3.84 | 3.47 | 303274 | 3.5527744 | DE |
| 4 | 0.455 | 13.4615384615 | 3.38 | 3.84 | 3.31 | 363999 | 3.45150481 | DE |
| 12 | 1.255 | 48.6434108527 | 2.58 | 3.84 | 2.58 | 296396 | 3.14269761 | DE |
| 26 | 1.555 | 68.201754386 | 2.28 | 3.84 | 2.06 | 339208 | 2.7430243 | DE |
| 52 | 2.235 | 139.6875 | 1.6 | 3.84 | 1.525 | 223683 | 2.57588508 | DE |
| 156 | 2.465 | 179.927007299 | 1.37 | 3.84 | 1.1 | 160744 | 1.95638923 | DE |
| 260 | 3.135 | 447.857142857 | 0.7 | 3.84 | 0.45 | 141891 | 1.59486724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731993300 | 3.71 | 0.13 | 3.63 | 3.68 | 3.71 | 3.6 | 512907 |
| 1731906900 | 3.58 | 0.06 | 1.70 | 3.53 | 3.63 | 3.47 | 421600 |
| 1731647700 | 3.52 | -0.04 | -1.12 | 3.57 | 3.59 | 3.5 | 173526 |
| 1731561300 | 3.56 | 0.03 | 0.85 | 3.54 | 3.62 | 3.48 | 346238 |
| 1731474900 | 3.53 | -0.04 | -1.12 | 3.54 | 3.64 | 3.515 | 454943 |
| 1731388500 | 3.57 | 0.05 | 1.42 | 3.59 | 3.59 | 3.53 | 120064 |
| 1731302100 | 3.52 | -0.03 | -0.85 | 3.59 | 3.6 | 3.52 | 148405 |
| 1731042900 | 3.55 | 0.13 | 3.80 | 3.45 | 3.59 | 3.45 | 210783 |
| 1730956500 | 3.42 | 0.02 | 0.59 | 3.4 | 3.46 | 3.39 | 141117 |
| 1730870100 | 3.4 | 0.02 | 0.59 | 3.41 | 3.42 | 3.37 | 1090698 |
| 1730783700 | 3.38 | 0 | 0.15 | 3.42 | 3.42 | 3.33 | 2050910 |
| 1730697300 | 3.375 | -0.02 | -0.44 | 3.36 | 3.43 | 3.31 | 130824 |
| 1730438100 | 3.39 | -0.01 | -0.29 | 3.4 | 3.47 | 3.36 | 16190 |
| 1730351700 | 3.4 | -0.08 | -2.30 | 3.49 | 3.49 | 3.39 | 192220 |
| 1730265300 | 3.48 | -0.11 | -3.06 | 3.62 | 3.63 | 3.45 | 233848 |
| 1730178900 | 3.59 | 0.12 | 3.46 | 3.47 | 3.6 | 3.47 | 100166 |
| 1730092500 | 3.47 | 0.02 | 0.58 | 3.44 | 3.5 | 3.42 | 98913 |
| 1729833300 | 3.45 | 0.01 | 0.15 | 3.45 | 3.47 | 3.42 | 133992 |
| 1729746900 | 3.445 | -0.04 | -1.01 | 3.47 | 3.52 | 3.44 | 225651 |
| 1729660500 | 3.48 | 0.01 | 0.29 | 3.48 | 3.5 | 3.4 | 468386 |
| 1729574100 | 3.47 | 0.1 | 2.97 | 3.38 | 3.5 | 3.38 | 521513 |
| 1729487700 | 3.37 | 0.16 | 4.98 | 3.22 | 3.46 | 3.21 | 562449 |
| 1729228500 | 3.21 | 0 | 0.00 | 3.23 | 3.23 | 3.2 | 463123 |
| 1729142100 | 3.21 | 0.13 | 4.05 | 3.1 | 3.24 | 3.09 | 1221094 |
| 1729055700 | 3.085 | -0.05 | -1.44 | 3.11 | 3.13 | 3.05 | 233638 |
| 1728969300 | 3.13 | 0.11 | 3.64 | 3.07 | 3.13 | 2.99 | 105816 |
| 1728882900 | 3.02 | -0.03 | -0.98 | 3.12 | 3.14 | 2.99 | 130360 |
| 1728623700 | 3.05 | 0.07 | 2.35 | 3.1 | 3.1 | 2.94 | 310229 |
| 1728537300 | 2.98 | 0 | 0.00 | 3 | 3.05 | 2.98 | 126396 |
| 1728450900 | 2.98 | 0.07 | 2.41 | 2.93 | 3.02 | 2.9 | 306401 |
| 1728364500 | 2.91 | 0 | 0.00 | 2.94 | 2.94 | 2.87 | 205846 |
| 1728278100 | 2.91 | 0.03 | 1.04 | 2.91 | 2.94 | 2.91 | 332014 |
| 1728022500 | 2.88 | -0.02 | -0.69 | 2.9 | 2.9 | 2.82 | 465164 |
| 1727936100 | 2.9 | 0.07 | 2.47 | 2.86 | 2.91 | 2.84 | 51701 |
| 1727849700 | 2.83 | -0.02 | -0.70 | 2.87 | 2.88 | 2.81 | 182048 |
| 1727763300 | 2.85 | 0.02 | 0.71 | 2.87 | 2.9 | 2.81 | 67110 |
| 1727676900 | 2.83 | -0.01 | -0.35 | 2.92 | 2.92 | 2.79 | 238326 |
| 1727417700 | 2.84 | -0.01 | -0.35 | 2.84 | 2.9 | 2.83 | 85484 |
| 1727331300 | 2.85 | 0.13 | 4.78 | 2.72 | 2.85 | 2.705 | 330106 |
| 1727244900 | 2.72 | -0.04 | -1.45 | 2.8 | 2.8 | 2.7 | 155843 |
| 1727158500 | 2.7599999 | -0.01 | -0.36 | 2.75 | 2.8 | 2.74 | 266649 |
| 1727072100 | 2.77 | -0.06 | -2.12 | 2.86 | 2.86 | 2.75 | 177874 |
| 1726812900 | 2.83 | 0.02 | 0.71 | 2.9 | 2.9 | 2.83 | 162882 |
| 1726726500 | 2.81 | 0 | 0.00 | 2.84 | 2.85 | 2.7599999 | 100152 |
| 1726640100 | 2.81 | -0.02 | -0.71 | 2.73 | 2.84 | 2.73 | 204160 |
| 1726553700 | 2.83 | 0 | 0.00 | 2.85 | 2.86 | 2.81 | 109715 |
| 1726467300 | 2.83 | -0.11 | -3.74 | 2.95 | 2.99 | 2.83 | 215445 |
| 1726208100 | 2.94 | 0.09 | 3.16 | 2.91 | 2.96 | 2.81 | 140712 |
| 1726121700 | 2.85 | 0.08 | 2.89 | 2.77 | 2.87 | 2.73 | 414179 |
| 1726035300 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1725948900 | 2.77 | 0.03 | 1.09 | 2.7599999 | 2.8 | 2.73 | 142837 |
| 1725862500 | 2.74 | -0.02 | -0.72 | 2.75 | 2.77 | 2.67 | 83735 |
| 1725603300 | 2.7599999 | 0.05 | 1.85 | 2.7 | 2.7799999 | 2.66 | 1199727 |
| 1725516900 | 2.71 | -0.04 | -1.45 | 2.75 | 2.77 | 2.665 | 236726 |
| 1725430500 | 2.75 | -0.11 | -3.85 | 2.84 | 2.84 | 2.74 | 145687 |
| 1725344100 | 2.86 | 0.02 | 0.70 | 2.77 | 2.86 | 2.73 | 541791 |
| 1725257700 | 2.84 | 0.1 | 3.65 | 2.7799999 | 2.86 | 2.7799999 | 123011 |
| 1724998500 | 2.74 | 0.07 | 2.62 | 2.74 | 2.75 | 2.69 | 76103 |
| 1724912100 | 2.67 | 0.04 | 1.52 | 2.64 | 2.74 | 2.63 | 192214 |
| 1724825700 | 2.63 | 0.03 | 1.15 | 2.6 | 2.64 | 2.58 | 62448 |
| 1724739300 | 2.6 | 0.01 | 0.39 | 2.58 | 2.6 | 2.58 | 25833 |
| 1724652900 | 2.59 | 0 | 0.00 | 2.64 | 2.64 | 2.58 | 1028821 |
| 1724393700 | 2.59 | -0.03 | -1.15 | 2.66 | 2.665 | 2.58 | 319728 |
| 1724307300 | 2.62 | -0.02 | -0.76 | 2.67 | 2.67 | 2.6 | 49598 |
| 1724220900 | 2.64 | 0.01 | 0.38 | 2.72 | 2.72 | 2.58 | 74990 |
| 1724134500 | 2.63 | -0.04 | -1.50 | 2.72 | 2.72 | 2.63 | 56331 |
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
