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 | -0.04 | -1.26582278481 | 3.16 | 3.16 | 3.07 | 570046 | 3.0962911 | DE |
| 4 | -0.07 | -2.19435736677 | 3.19 | 3.22 | 3.07 | 421567 | 3.14343322 | DE |
| 12 | 0.14 | 4.69798657718 | 2.98 | 3.23 | 2.87 | 456110 | 3.08259039 | DE |
| 26 | 0.17 | 5.76271186441 | 2.95 | 3.23 | 2.75 | 434306 | 2.9741817 | DE |
| 52 | 0.3 | 10.6382978723 | 2.82 | 3.23 | 2.67 | 399520 | 2.92131217 | DE |
| 156 | 0.6 | 23.8095238095 | 2.52 | 3.23 | 2.27 | 472272 | 2.77057037 | DE |
| 260 | 1.69 | 118.181818182 | 1.43 | 3.23 | 0.66 | 723810 | 2.03906024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720419300 | 3.075 | -0.06 | -1.76 | 3.13 | 3.14 | 3.07 | 416794 |
| 1720160100 | 3.13 | 0.06 | 1.95 | 3.1 | 3.14 | 3.08 | 464480 |
| 1720073700 | 3.07 | -0.04 | -1.29 | 3.14 | 3.15 | 3.07 | 868128 |
| 1719987300 | 3.11 | 0 | 0.00 | 3.12 | 3.14 | 3.1 | 233962 |
| 1719900900 | 3.11 | 0.02 | 0.65 | 3.13 | 3.13 | 3.09 | 601760 |
| 1719814500 | 3.09 | -0.09 | -2.83 | 3.16 | 3.16 | 3.085 | 681900 |
| 1719555300 | 3.18 | -0.02 | -0.63 | 3.2 | 3.2 | 3.17 | 170918 |
| 1719468900 | 3.2 | 0.03 | 0.95 | 3.18 | 3.21 | 3.18 | 303918 |
| 1719382500 | 3.17 | -0.04 | -1.25 | 3.2 | 3.22 | 3.17 | 431075 |
| 1719296100 | 3.21 | 0.04 | 1.26 | 3.17 | 3.21 | 3.17 | 351039 |
| 1719209700 | 3.17 | 0 | 0.00 | 3.18 | 3.19 | 3.14 | 489227 |
| 1718950500 | 3.17 | 0 | 0.00 | 3.14 | 3.19 | 3.14 | 336478 |
| 1718864100 | 3.17 | 0.02 | 0.63 | 3.12 | 3.18 | 3.11 | 496204 |
| 1718777700 | 3.15 | 0.01 | 0.32 | 3.15 | 3.17 | 3.12 | 437556 |
| 1718691300 | 3.14 | 0.01 | 0.32 | 3.15 | 3.16 | 3.13 | 305513 |
| 1718604900 | 3.13 | -0.03 | -0.95 | 3.16 | 3.16 | 3.13 | 266563 |
| 1718345700 | 3.16 | -0.01 | -0.32 | 3.15 | 3.16 | 3.11 | 290309 |
| 1718259300 | 3.17 | -0.01 | -0.31 | 3.18 | 3.21 | 3.1549999 | 368584 |
| 1718172900 | 3.18 | 0.01 | 0.32 | 3.19 | 3.2 | 3.16 | 390718 |
| 1718086500 | 3.17 | -0.02 | -0.63 | 3.19 | 3.2 | 3.1349999 | 521445 |
| 1717740900 | 3.19 | -0.03 | -0.93 | 3.22 | 3.23 | 3.18 | 498198 |
| 1717654500 | 3.22 | 0.05 | 1.58 | 3.19 | 3.23 | 3.17 | 421991 |
| 1717568100 | 3.17 | -0.02 | -0.63 | 3.2 | 3.2 | 3.17 | 351607 |
| 1717481700 | 3.19 | 0.01 | 0.31 | 3.17 | 3.2 | 3.16 | 323227 |
| 1717395300 | 3.18 | -0.01 | -0.31 | 3.18 | 3.19 | 3.16 | 468050 |
| 1717136100 | 3.19 | 0.02 | 0.63 | 3.18 | 3.2 | 3.15 | 588441 |
| 1717049700 | 3.17 | 0.03 | 0.96 | 3.15 | 3.18 | 3.14 | 845506 |
| 1716963300 | 3.14 | -0.01 | -0.32 | 3.14 | 3.15 | 3.12 | 347664 |
| 1716876900 | 3.15 | 0.02 | 0.64 | 3.14 | 3.15 | 3.12 | 399310 |
| 1716790500 | 3.13 | 0.04 | 1.29 | 3.09 | 3.14 | 3.09 | 508601 |
| 1716531300 | 3.09 | -0.03 | -0.96 | 3.13 | 3.15 | 3.08 | 664844 |
| 1716444900 | 3.12 | -0.02 | -0.64 | 3.14 | 3.15 | 3.12 | 438148 |
| 1716358500 | 3.14 | 0.01 | 0.32 | 3.14 | 3.15 | 3.13 | 318870 |
| 1716272100 | 3.13 | -0.02 | -0.63 | 3.14 | 3.15 | 3.12 | 495030 |
| 1716185700 | 3.15 | 0.06 | 1.94 | 3.1 | 3.15 | 3.09 | 828420 |
| 1715926500 | 3.09 | 0.03 | 0.98 | 3.06 | 3.09 | 3.05 | 634350 |
| 1715840100 | 3.06 | 0.03 | 0.99 | 3.0299999 | 3.07 | 3.0299999 | 854248 |
| 1715753700 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.04 | 3.0099999 | 395900 |
| 1715667300 | 3.0299999 | 0.01 | 0.33 | 3.02 | 3.0299999 | 3.0099999 | 315271 |
| 1715580900 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.0299999 | 2.995 | 402106 |
| 1715321700 | 3.0099999 | -0.02 | -0.66 | 3.02 | 3.0299999 | 3 | 584623 |
| 1715235300 | 3.0299999 | -0.01 | -0.33 | 3.0299999 | 3.0299999 | 3.0099999 | 364493 |
| 1715148900 | 3.04 | 0.05 | 1.67 | 3 | 3.04 | 2.98 | 632092 |
| 1715062500 | 2.99 | 0.01 | 0.34 | 2.99 | 3.02 | 2.98 | 492967 |
| 1714976100 | 2.98 | -0.01 | -0.33 | 2.98 | 2.99 | 2.96 | 306563 |
| 1714716900 | 2.99 | 0.01 | 0.34 | 2.98 | 3 | 2.96 | 321774 |
| 1714630500 | 2.98 | -0.01 | -0.33 | 3 | 3 | 2.97 | 302833 |
| 1714544100 | 2.99 | 0.03 | 1.01 | 2.96 | 3.02 | 2.95 | 395470 |
| 1714457700 | 2.96 | -0.04 | -1.33 | 3 | 3 | 2.95 | 349213 |
| 1714371300 | 3 | 0.03 | 1.01 | 2.99 | 3 | 2.98 | 468118 |
| 1714112100 | 2.97 | 0 | 0.00 | 2.96 | 2.98 | 2.94 | 299951 |
| 1713939300 | 2.97 | 0.02 | 0.68 | 2.96 | 2.98 | 2.95 | 390277 |
| 1713852900 | 2.95 | 0.04 | 1.37 | 2.91 | 2.96 | 2.91 | 377800 |
| 1713766500 | 2.91 | 0.03 | 0.87 | 2.9 | 2.93 | 2.88 | 373330 |
| 1713507300 | 2.8849999 | -0.06 | -1.87 | 2.95 | 2.96 | 2.87 | 784924 |
| 1713420900 | 2.94 | -0.01 | -0.34 | 2.97 | 2.97 | 2.92 | 489154 |
| 1713334500 | 2.95 | 0.01 | 0.34 | 2.95 | 2.98 | 2.93 | 313494 |
| 1713248100 | 2.94 | 0 | 0.00 | 2.93 | 2.95 | 2.91 | 474953 |
| 1713161700 | 2.94 | -0.04 | -1.34 | 2.98 | 2.98 | 2.92 | 622790 |
| 1712902500 | 2.98 | 0.04 | 1.19 | 2.96 | 2.98 | 2.93 | 368005 |
| 1712816100 | 2.945 | 0 | 0.00 | 2.93 | 2.99 | 2.91 | 823318 |
| 1712729700 | 2.945 | 0.04 | 1.55 | 2.92 | 2.95 | 2.91 | 729788 |
| 1712643300 | 2.9 | 0.02 | 0.69 | 2.88 | 2.92 | 2.87 | 764074 |
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
