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 | 0.11 | 3.8062283737 | 2.89 | 3.02 | 2.89 | 1567139 | 2.98846405 | DE |
| 4 | 0.05 | 1.69491525424 | 2.95 | 3.02 | 2.81 | 1268923 | 2.91491663 | DE |
| 12 | -0.96 | -24.2424242424 | 3.96 | 3.975 | 2.81 | 2150842 | 3.01105633 | DE |
| 26 | -0.87 | -22.480620155 | 3.87 | 4.03 | 2.81 | 1611251 | 3.25827056 | DE |
| 52 | -0.91 | -23.273657289 | 3.91 | 4.51 | 2.81 | 1655468 | 3.53232691 | DE |
| 156 | -0.43 | -12.5364431487 | 3.43 | 4.51 | 2.31 | 1495625 | 3.22380945 | DE |
| 260 | -0.24 | -7.40740740741 | 3.24 | 4.51 | 2.31 | 1559178 | 3.31857179 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731388500 | 2.98 | -0.01 | -0.33 | 3 | 3 | 2.93 | 3032159 |
| 1731302100 | 2.99 | -0.02 | -0.66 | 3.02 | 3.02 | 2.97 | 979229 |
| 1731042900 | 3.0099999 | 0.02 | 0.67 | 2.99 | 3.02 | 2.98 | 914316 |
| 1730956500 | 2.99 | 0 | 0.00 | 2.97 | 3.0099999 | 2.95 | 1316994 |
| 1730870100 | 2.99 | 0.1 | 3.46 | 2.89 | 2.99 | 2.89 | 1592999 |
| 1730783700 | 2.89 | -0.01 | -0.17 | 2.91 | 2.91 | 2.86 | 999428 |
| 1730697300 | 2.895 | -0.01 | -0.17 | 2.9 | 2.9 | 2.87 | 780759 |
| 1730438100 | 2.9 | 0.01 | 0.35 | 2.9 | 2.93 | 2.87 | 717692 |
| 1730351700 | 2.89 | 0 | 0.00 | 2.89 | 2.9 | 2.87 | 934263 |
| 1730265300 | 2.89 | -0.03 | -1.03 | 2.91 | 2.92 | 2.88 | 1266080 |
| 1730178900 | 2.92 | 0.02 | 0.69 | 2.89 | 2.92 | 2.875 | 1988396 |
| 1730092500 | 2.9 | 0.01 | 0.35 | 2.88 | 2.91 | 2.87 | 864206 |
| 1729833300 | 2.89 | 0.01 | 0.35 | 2.89 | 2.91 | 2.86 | 1027585 |
| 1729746900 | 2.88 | 0.02 | 0.70 | 2.85 | 2.89 | 2.845 | 838016 |
| 1729660500 | 2.86 | 0.02 | 0.70 | 2.86 | 2.87 | 2.84 | 1073954 |
| 1729574100 | 2.84 | -0.03 | -1.05 | 2.87 | 2.87 | 2.81 | 1609590 |
| 1729487700 | 2.87 | 0.01 | 0.35 | 2.88 | 2.88 | 2.84 | 1434539 |
| 1729228500 | 2.86 | 0 | 0.00 | 2.88 | 2.89 | 2.85 | 1339501 |
| 1729142100 | 2.86 | -0.05 | -1.72 | 2.93 | 2.93 | 2.86 | 1639686 |
| 1729055700 | 2.91 | -0.04 | -1.36 | 2.95 | 2.95 | 2.9 | 1029070 |
| 1728969300 | 2.95 | 0.03 | 0.85 | 2.93 | 2.95 | 2.9049999 | 1086875 |
| 1728882900 | 2.925 | 0.05 | 1.74 | 2.89 | 2.93 | 2.875 | 1464533 |
| 1728623700 | 2.875 | -0.04 | -1.20 | 2.9 | 2.91 | 2.86 | 2234257 |
| 1728537300 | 2.91 | 0 | 0.00 | 2.92 | 2.935 | 2.9 | 1075789 |
| 1728450900 | 2.91 | 0.01 | 0.17 | 2.91 | 2.92 | 2.88 | 1243430 |
| 1728364500 | 2.9049999 | -0.01 | -0.17 | 2.87 | 2.94 | 2.87 | 1637575 |
| 1728278100 | 2.91 | 0.03 | 0.87 | 2.88 | 2.92 | 2.86 | 960241 |
| 1728022500 | 2.8849999 | 0.03 | 1.23 | 2.86 | 2.89 | 2.825 | 2103598 |
| 1727936100 | 2.85 | -0.05 | -1.72 | 2.9 | 2.9 | 2.85 | 2066173 |
| 1727849700 | 2.9 | -0.01 | -0.17 | 2.88 | 2.94 | 2.88 | 1885226 |
| 1727763300 | 2.9049999 | -0.07 | -2.19 | 2.95 | 2.97 | 2.895 | 2002637 |
| 1727676900 | 2.97 | -0.04 | -1.33 | 3 | 3.02 | 2.97 | 1673770 |
| 1727417700 | 3.0099999 | 0.01 | 0.33 | 2.99 | 3.02 | 2.98 | 619425 |
| 1727331300 | 3 | 0.11 | 3.81 | 2.92 | 3 | 2.92 | 2904355 |
| 1727244900 | 2.89 | 0.02 | 0.70 | 2.9 | 2.91 | 2.85 | 1613703 |
| 1727158500 | 2.87 | -0.06 | -2.05 | 2.93 | 2.93 | 2.84 | 2969282 |
| 1727072100 | 2.93 | -0.01 | -0.34 | 2.92 | 2.94 | 2.9 | 1208421 |
| 1726812900 | 2.94 | -0.11 | -3.61 | 2.96 | 2.985 | 2.93 | 4105948 |
| 1726726500 | 3.05 | 0.08 | 2.69 | 3 | 3.06 | 2.98 | 2143247 |
| 1726640100 | 2.97 | 0.02 | 0.51 | 2.96 | 2.98 | 2.95 | 1013461 |
| 1726553700 | 2.955 | -0.02 | -0.51 | 2.98 | 2.98 | 2.94 | 1271061 |
| 1726467300 | 2.97 | 0.02 | 0.68 | 2.96 | 2.98 | 2.93 | 2699237 |
| 1726208100 | 2.95 | -0.01 | -0.34 | 2.98 | 2.98 | 2.94 | 2450414 |
| 1726121700 | 2.96 | 0.01 | 0.34 | 2.98 | 2.98 | 2.95 | 1556360 |
| 1726035300 | 2.95 | -0.09 | -2.96 | 3.02 | 3.04 | 2.95 | 3084833 |
| 1725948900 | 3.04 | -0.02 | -0.65 | 3.05 | 3.06 | 3 | 1658400 |
| 1725862500 | 3.06 | 0.01 | 0.33 | 3.0099999 | 3.06 | 2.99 | 1576758 |
| 1725603300 | 3.05 | 0.04 | 1.33 | 3.0099999 | 3.06 | 2.97 | 2044093 |
| 1725516900 | 3.0099999 | -0.03 | -0.82 | 3.02 | 3.065 | 3 | 3508257 |
| 1725430500 | 3.035 | -0.07 | -2.10 | 3.08 | 3.08 | 3.02 | 3115564 |
| 1725344100 | 3.1 | 0 | 0.00 | 3.1 | 3.14 | 3.08 | 1439665 |
| 1725257700 | 3.1 | -0.01 | -0.32 | 3.11 | 3.14 | 3.085 | 1592619 |
| 1724998500 | 3.11 | 0.05 | 1.63 | 3.06 | 3.12 | 3.05 | 3540443 |
| 1724912100 | 3.06 | -0.04 | -1.29 | 3.12 | 3.13 | 3.06 | 3621181 |
| 1724825700 | 3.1 | -0.03 | -0.80 | 3.09 | 3.12 | 3.06 | 3351011 |
| 1724739300 | 3.125 | 0.02 | 0.48 | 3.09 | 3.15 | 3.07 | 4401804 |
| 1724652900 | 3.11 | 0.01 | 0.32 | 3.11 | 3.16 | 3.08 | 6245557 |
| 1724393700 | 3.1 | -0.78 | -20.10 | 3.5 | 3.51 | 3.05 | 19500944 |
| 1724307300 | 3.88 | -0.04 | -0.89 | 3.93 | 3.93 | 3.87 | 1120472 |
| 1724220900 | 3.915 | -0.08 | -1.88 | 3.96 | 3.975 | 3.89 | 815444 |
| 1724134500 | 3.99 | 0.03 | 0.76 | 3.96 | 4.03 | 3.935 | 1143160 |
| 1724048100 | 3.96 | -0.02 | -0.38 | 3.95 | 3.98 | 3.91 | 1039659 |
| 1723788900 | 3.975 | 0.08 | 1.92 | 3.93 | 3.99 | 3.9 | 1521640 |
| 1723702500 | 3.9 | 0.09 | 2.50 | 3.85 | 3.92 | 3.84 | 1238652 |
| 1723616100 | 3.805 | 0.03 | 0.79 | 3.81 | 3.84 | 3.775 | 574502 |
| 1723529700 | 3.775 | 0.02 | 0.40 | 3.77 | 3.79 | 3.74 | 737432 |
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
