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 | -0.06 | -2.33463035019 | 2.57 | 2.675 | 2.4 | 575408 | 2.6335232 | DE |
| 4 | -0.06 | -2.33463035019 | 2.57 | 2.73 | 2.4 | 712129 | 2.60554813 | DE |
| 12 | 0.35 | 16.2037037037 | 2.16 | 2.73 | 2.04 | 849205 | 2.38233866 | DE |
| 26 | 0.31 | 14.0909090909 | 2.2 | 2.73 | 2.02 | 892775 | 2.29090804 | DE |
| 52 | 0.77 | 44.2528735632 | 1.74 | 2.73 | 1.49 | 955047 | 2.1147179 | DE |
| 156 | -0.45 | -15.2027027027 | 2.96 | 3.25 | 1.365 | 1093126 | 2.142562 | DE |
| 260 | 1.01 | 67.3333333333 | 1.5 | 3.25 | 0.76 | 1092118 | 1.95283927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 2.63 | -0.01 | -0.38 | 2.62 | 2.65 | 2.59 | 492086 |
| 1731993300 | 2.64 | 0 | 0.00 | 2.67 | 2.675 | 2.6349999 | 233305 |
| 1731906900 | 2.64 | 0.03 | 1.15 | 2.57 | 2.66 | 2.5299999 | 1379597 |
| 1731647700 | 2.61 | -0.02 | -0.76 | 2.64 | 2.65 | 2.4 | 299631 |
| 1731561300 | 2.63 | 0.03 | 1.15 | 2.57 | 2.64 | 2.54 | 472421 |
| 1731474900 | 2.6 | -0.1 | -3.70 | 2.67 | 2.69 | 2.59 | 912882 |
| 1731388500 | 2.7 | 0.04 | 1.31 | 2.67 | 2.73 | 2.65 | 623033 |
| 1731302100 | 2.665 | -0.01 | -0.19 | 2.64 | 2.69 | 2.64 | 555892 |
| 1731042900 | 2.67 | 0.05 | 1.91 | 2.64 | 2.695 | 2.62 | 484201 |
| 1730956500 | 2.62 | 0 | 0.00 | 2.62 | 2.625 | 2.56 | 693101 |
| 1730870100 | 2.62 | 0.05 | 1.95 | 2.59 | 2.63 | 2.56 | 1700556 |
| 1730783700 | 2.57 | 0.02 | 0.78 | 2.54 | 2.59 | 2.5299999 | 700683 |
| 1730697300 | 2.55 | -0.05 | -1.92 | 2.62 | 2.62 | 2.5299999 | 457930 |
| 1730438100 | 2.6 | 0 | 0.00 | 2.57 | 2.61 | 2.55 | 730577 |
| 1730351700 | 2.6 | 0.07 | 2.77 | 2.56 | 2.6 | 2.5099999 | 806039 |
| 1730265300 | 2.5299999 | 0.04 | 1.61 | 2.54 | 2.56 | 2.5 | 696279 |
| 1730178900 | 2.49 | -0.07 | -2.73 | 2.57 | 2.58 | 2.47 | 467765 |
| 1730092500 | 2.56 | 0 | 0.00 | 2.57 | 2.6 | 2.5299999 | 337751 |
| 1729833300 | 2.56 | -0.04 | -1.54 | 2.6 | 2.64 | 2.545 | 1000266 |
| 1729746900 | 2.6 | 0.04 | 1.56 | 2.57 | 2.62 | 2.54 | 1198587 |
| 1729660500 | 2.56 | 0.02 | 0.79 | 2.54 | 2.57 | 2.5 | 939276 |
| 1729574100 | 2.54 | 0.04 | 1.60 | 2.45 | 2.54 | 2.42 | 608763 |
| 1729487700 | 2.5 | -0.03 | -1.19 | 2.5299999 | 2.575 | 2.48 | 1601253 |
| 1729228500 | 2.5299999 | 0.01 | 0.40 | 2.49 | 2.54 | 2.48 | 1815285 |
| 1729142100 | 2.52 | 0.09 | 3.70 | 2.45 | 2.52 | 2.45 | 1503239 |
| 1729055700 | 2.43 | 0.03 | 1.25 | 2.39 | 2.45 | 2.37 | 1132164 |
| 1728969300 | 2.4 | 0.09 | 3.90 | 2.2 | 2.4 | 2.2 | 672592 |
| 1728882900 | 2.31 | 0.07 | 2.90 | 2.2799999 | 2.32 | 2.25 | 1008091 |
| 1728623700 | 2.245 | -0.05 | -1.97 | 2.3 | 2.305 | 2.23 | 870014 |
| 1728537300 | 2.29 | -0.04 | -1.72 | 2.37 | 2.37 | 2.29 | 848903 |
| 1728450900 | 2.33 | -0.01 | -0.43 | 2.35 | 2.38 | 2.32 | 572406 |
| 1728364500 | 2.34 | -0.05 | -2.09 | 2.375 | 2.42 | 2.325 | 528080 |
| 1728278100 | 2.39 | 0.02 | 0.84 | 2.34 | 2.41 | 2.325 | 441070 |
| 1728022500 | 2.37 | -0.02 | -0.84 | 2.39 | 2.39 | 2.315 | 766254 |
| 1727936100 | 2.39 | 0.07 | 3.02 | 2.35 | 2.4 | 2.335 | 1017622 |
| 1727849700 | 2.32 | -0.02 | -0.85 | 2.35 | 2.375 | 2.31 | 397335 |
| 1727763300 | 2.34 | -0.01 | -0.43 | 2.31 | 2.35 | 2.3 | 511869 |
| 1727676900 | 2.35 | -0.01 | -0.42 | 2.34 | 2.43 | 2.33 | 1362002 |
| 1727417700 | 2.36 | 0.04 | 1.72 | 2.2799999 | 2.365 | 2.2599999 | 1467060 |
| 1727331300 | 2.32 | 0.11 | 4.98 | 2.18 | 2.32 | 2.175 | 1160788 |
| 1727244900 | 2.21 | 0.03 | 1.38 | 2.19 | 2.255 | 2.175 | 477271 |
| 1727158500 | 2.18 | 0.06 | 2.83 | 2.15 | 2.23 | 2.14 | 802603 |
| 1727072100 | 2.12 | 0 | 0.00 | 2.17 | 2.18 | 2.1 | 1320570 |
| 1726812900 | 2.12 | 0.02 | 0.95 | 2.12 | 2.15 | 2.1 | 1349695 |
| 1726726500 | 2.1 | -0.13 | -5.83 | 2.15 | 2.17 | 2.04 | 1725230 |
| 1726640100 | 2.23 | -0.01 | -0.45 | 2.23 | 2.2599999 | 2.21 | 562802 |
| 1726553700 | 2.24 | 0.03 | 1.36 | 2.18 | 2.2599999 | 2.13 | 497414 |
| 1726467300 | 2.21 | 0.03 | 1.38 | 2.21 | 2.24 | 2.175 | 383979 |
| 1726208100 | 2.18 | 0 | 0.00 | 2.22 | 2.2799999 | 2.13 | 913358 |
| 1726121700 | 2.18 | 0.01 | 0.46 | 2.18 | 2.22 | 2.15 | 596393 |
| 1726035300 | 2.17 | 0.03 | 1.40 | 2.16 | 2.195 | 2.14 | 1223664 |
| 1725948900 | 2.14 | 0.03 | 1.42 | 2.11 | 2.15 | 2.08 | 880507 |
| 1725862500 | 2.11 | -0.07 | -3.21 | 2.15 | 2.15 | 2.08 | 631762 |
| 1725603300 | 2.18 | -0.05 | -2.24 | 2.2599999 | 2.2599999 | 2.1349999 | 568355 |
| 1725516900 | 2.23 | 0.05 | 2.29 | 2.17 | 2.23 | 2.17 | 551205 |
| 1725430500 | 2.18 | -0.02 | -0.91 | 2.17 | 2.205 | 2.15 | 943303 |
| 1725344100 | 2.2 | -0.04 | -1.79 | 2.23 | 2.245 | 2.19 | 1151030 |
| 1725257700 | 2.24 | 0 | 0.00 | 2.22 | 2.27 | 2.22 | 601250 |
| 1724998500 | 2.24 | 0.04 | 1.82 | 2.22 | 2.255 | 2.2 | 1430152 |
| 1724912100 | 2.2 | -0.01 | -0.45 | 2.16 | 2.22 | 2.13 | 875101 |
| 1724825700 | 2.21 | 0.03 | 1.38 | 2.18 | 2.225 | 2.14 | 927411 |
| 1724739300 | 2.18 | 0.05 | 2.35 | 2.15 | 2.19 | 2.12 | 483109 |
| 1724652900 | 2.13 | 0.03 | 1.43 | 2.13 | 2.15 | 2.075 | 552730 |
| 1724393700 | 2.1 | 0 | 0.00 | 2.07 | 2.125 | 2.02 | 744100 |
| 1724307300 | 2.1 | 0.05 | 2.44 | 2.07 | 2.115 | 2.0299999 | 1327127 |
| 1724220900 | 2.05 | -0.08 | -3.76 | 2.12 | 2.13 | 2.04 | 886112 |
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
