We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.135 | 3.80281690141 | 3.55 | 3.755 | 3.49 | 2809448 | 3.61706987 | DE |
| 4 | 0.525 | 16.6139240506 | 3.16 | 3.755 | 3.09 | 1584054 | 3.52572358 | DE |
| 12 | 0.755 | 25.7679180887 | 2.93 | 3.755 | 2.67 | 1382264 | 3.2127857 | DE |
| 26 | 1.015 | 38.0149812734 | 2.67 | 3.755 | 2.62 | 1120638 | 3.06927618 | DE |
| 52 | -0.565 | -13.2941176471 | 4.25 | 4.76 | 2.59 | 981636 | 3.16221943 | DE |
| 156 | -2.745 | -42.6905132193 | 6.43 | 6.54 | 2.59 | 909556 | 4.10932801 | DE |
| 260 | -2.555 | -40.9455128205 | 6.24 | 8.25 | 2.59 | 946756 | 5.02505937 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727331300 | 3.7 | 0.16 | 4.52 | 3.59 | 3.75 | 3.58 | 1602995 |
| 1727244900 | 3.54 | 0.02 | 0.57 | 3.52 | 3.59 | 3.5 | 1042797 |
| 1727158500 | 3.52 | -0.06 | -1.68 | 3.59 | 3.59 | 3.51 | 317271 |
| 1727072100 | 3.58 | -0.05 | -1.38 | 3.61 | 3.625 | 3.53 | 415332 |
| 1726812900 | 3.63 | 0.03 | 0.83 | 3.6 | 3.75 | 3.49 | 11201356 |
| 1726726500 | 3.6 | 0.07 | 1.84 | 3.55 | 3.65 | 3.52 | 1070484 |
| 1726640100 | 3.535 | 0.07 | 1.87 | 3.49 | 3.57 | 3.47 | 775649 |
| 1726553700 | 3.47 | 0.03 | 0.87 | 3.46 | 3.5 | 3.42 | 1027726 |
| 1726467300 | 3.44 | -0.02 | -0.58 | 3.49 | 3.495 | 3.38 | 599806 |
| 1726208100 | 3.46 | -0.06 | -1.70 | 3.57 | 3.58 | 3.43 | 812883 |
| 1726121700 | 3.52 | -0.1 | -2.76 | 3.68 | 3.68 | 3.52 | 949905 |
| 1726035300 | 3.62 | -0.02 | -0.55 | 3.67 | 3.67 | 3.585 | 608089 |
| 1725948900 | 3.64 | 0.06 | 1.68 | 3.61 | 3.64 | 3.56 | 949573 |
| 1725862500 | 3.58 | 0.02 | 0.70 | 3.5 | 3.59 | 3.47 | 1298840 |
| 1725603300 | 3.555 | 0.02 | 0.42 | 3.51 | 3.58 | 3.5 | 1474954 |
| 1725516900 | 3.54 | 0.09 | 2.61 | 3.45 | 3.58 | 3.43 | 2539212 |
| 1725430500 | 3.45 | 0.13 | 3.76 | 3.25 | 3.49 | 3.22 | 1643641 |
| 1725344100 | 3.325 | 0.16 | 4.89 | 3.19 | 3.33 | 3.1549999 | 835201 |
| 1725257700 | 3.17 | -0.06 | -1.86 | 3.2 | 3.24 | 3.09 | 789930 |
| 1724998500 | 3.23 | 0.11 | 3.53 | 3.16 | 3.245 | 3.14 | 1329986 |
| 1724912100 | 3.12 | -0.08 | -2.50 | 3.16 | 3.22 | 3.11 | 1022471 |
| 1724825700 | 3.2 | -0.12 | -3.61 | 3.2 | 3.31 | 3.115 | 1662625 |
| 1724739300 | 3.32 | 0.63 | 23.42 | 2.86 | 3.35 | 2.86 | 3715252 |
| 1724652900 | 2.69 | -0.01 | -0.37 | 2.74 | 2.755 | 2.69 | 955596 |
| 1724393700 | 2.7 | -0.05 | -1.64 | 2.75 | 2.75 | 2.67 | 927666 |
| 1724307300 | 2.745 | -0.02 | -0.54 | 2.79 | 2.8 | 2.74 | 840859 |
| 1724220900 | 2.7599999 | -0.05 | -1.78 | 2.75 | 2.8 | 2.735 | 1075338 |
| 1724134500 | 2.81 | 0.06 | 2.18 | 2.75 | 2.88 | 2.73 | 1531410 |
| 1724048100 | 2.75 | -0.1 | -3.51 | 2.82 | 2.83 | 2.75 | 1070569 |
| 1723788900 | 2.85 | 0.05 | 1.79 | 2.87 | 2.87 | 2.82 | 1284612 |
| 1723702500 | 2.8 | -0.02 | -0.71 | 2.81 | 2.825 | 2.7799999 | 1219438 |
| 1723616100 | 2.82 | 0 | 0.00 | 2.88 | 2.89 | 2.81 | 1362809 |
| 1723529700 | 2.82 | -0.15 | -5.05 | 2.98 | 2.98 | 2.81 | 1299658 |
| 1723443300 | 2.97 | 0.02 | 0.68 | 3.0299999 | 3.0299999 | 2.965 | 420538 |
| 1723184100 | 2.95 | -0.04 | -1.34 | 3.05 | 3.07 | 2.92 | 1019756 |
| 1723097700 | 2.99 | 0.01 | 0.34 | 2.98 | 3 | 2.97 | 984979 |
| 1723011300 | 2.98 | 0.01 | 0.34 | 2.96 | 3.0299999 | 2.96 | 395013 |
| 1722924900 | 2.97 | -0.03 | -0.83 | 2.98 | 3 | 2.92 | 735914 |
| 1722838500 | 2.995 | -0.17 | -5.22 | 3.06 | 3.06 | 2.99 | 1288296 |
| 1722579300 | 3.16 | -0.04 | -1.25 | 3.16 | 3.17 | 3.13 | 767922 |
| 1722492900 | 3.2 | 0.05 | 1.59 | 3.15 | 3.24 | 3.1 | 634460 |
| 1722406500 | 3.15 | 0.11 | 3.62 | 3.08 | 3.16 | 3.0299999 | 957548 |
| 1722320100 | 3.04 | -0.01 | -0.33 | 2.99 | 3.06 | 2.94 | 766589 |
| 1722233700 | 3.05 | 0.04 | 1.33 | 3.04 | 3.07 | 3.0099999 | 937041 |
| 1721974500 | 3.0099999 | 0.02 | 0.84 | 3.0099999 | 3.045 | 2.99 | 1012064 |
| 1721888100 | 2.985 | -0.13 | -4.02 | 3.06 | 3.06 | 2.98 | 709218 |
| 1721801700 | 3.11 | -0.01 | -0.32 | 3.13 | 3.13 | 3.09 | 518803 |
| 1721715300 | 3.12 | 0.03 | 0.97 | 3.15 | 3.21 | 3.11 | 670110 |
| 1721628900 | 3.09 | 0.07 | 2.32 | 3.0299999 | 3.14 | 3.0299999 | 834180 |
| 1721369700 | 3.02 | 0.02 | 0.67 | 2.98 | 3.08 | 2.97 | 1254447 |
| 1721283300 | 3 | -0.12 | -3.85 | 3.09 | 3.11 | 2.965 | 1453654 |
| 1721196900 | 3.12 | -0.1 | -3.11 | 3.2599999 | 3.2799999 | 3.1 | 1617815 |
| 1721110500 | 3.22 | -0.07 | -2.13 | 3.33 | 3.41 | 3.19 | 2201478 |
| 1721024100 | 3.29 | 0.15 | 4.78 | 3.37 | 3.48 | 3.2799999 | 4080098 |
| 1720764900 | 3.14 | 0.1 | 3.29 | 3.08 | 3.15 | 3.08 | 719104 |
| 1720678500 | 3.04 | 0.01 | 0.33 | 3.07 | 3.08 | 3.0299999 | 585259 |
| 1720592100 | 3.0299999 | 0.01 | 0.50 | 3.02 | 3.05 | 2.97 | 322771 |
| 1720505700 | 3.015 | 0.04 | 1.52 | 3.0099999 | 3.02 | 2.955 | 5689432 |
| 1720419300 | 2.97 | -0.01 | -0.34 | 2.97 | 3.0099999 | 2.95 | 1188640 |
| 1720160100 | 2.98 | 0.07 | 2.23 | 2.92 | 2.98 | 2.89 | 1859329 |
| 1720073700 | 2.915 | 0.07 | 2.28 | 2.93 | 2.95 | 2.9049999 | 886269 |
| 1719987300 | 2.85 | -0.01 | -0.35 | 2.87 | 2.93 | 2.84 | 441690 |
| 1719900900 | 2.86 | 0 | 0.00 | 2.81 | 2.88 | 2.7799999 | 952972 |
| 1719814500 | 2.86 | -0.15 | -4.83 | 3 | 3 | 2.86 | 559755 |
| 1719555300 | 3.005 | 0.07 | 2.56 | 2.98 | 3.04 | 2.96 | 1185494 |
| 1719468900 | 2.93 | -0.04 | -1.35 | 2.92 | 2.96 | 2.88 | 907364 |
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
