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 | 0.07 | 3.21100917431 | 2.18 | 2.39 | 2.16 | 275978 | 2.31352363 | DE |
| 4 | 0.13 | 6.1320754717 | 2.12 | 2.39 | 2.04 | 279920 | 2.16705784 | DE |
| 12 | 0.03 | 1.35135135135 | 2.22 | 2.39 | 1.995 | 383444 | 2.15850774 | DE |
| 26 | 0.695 | 44.6945337621 | 1.555 | 1182.89 | 1.445 | 556021 | 2.06383782 | DE |
| 52 | 0.46 | 25.6983240223 | 1.79 | 1182.89 | 1.325 | 466961 | 1.84727813 | DE |
| 156 | 0.695 | 44.6945337621 | 1.555 | 1182.89 | 1.325 | 493601 | 2.06398941 | DE |
| 260 | 0.955 | 73.7451737452 | 1.295 | 1182.89 | 0.905 | 447095 | 1.80549502 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728623700 | 2.37 | 0.06 | 2.60 | 2.34 | 2.38 | 2.32 | 328302 |
| 1728537300 | 2.31 | 0 | 0.00 | 2.35 | 2.36 | 2.3 | 285340 |
| 1728450900 | 2.31 | 0.06 | 2.67 | 2.2599999 | 2.35 | 2.2599999 | 546410 |
| 1728364500 | 2.25 | 0.03 | 1.35 | 2.25 | 2.27 | 2.21 | 164978 |
| 1728278100 | 2.22 | 0.07 | 3.26 | 2.18 | 2.24 | 2.16 | 54858 |
| 1728022500 | 2.15 | -0.01 | -0.46 | 2.17 | 2.17 | 2.1349999 | 527103 |
| 1727936100 | 2.16 | 0.02 | 0.93 | 2.14 | 2.18 | 2.115 | 294009 |
| 1727849700 | 2.14 | -0.04 | -1.83 | 2.19 | 2.19 | 2.14 | 70378 |
| 1727763300 | 2.18 | 0.04 | 1.87 | 2.16 | 2.2 | 2.15 | 89473 |
| 1727676900 | 2.14 | 0 | 0.00 | 2.15 | 2.15 | 2.13 | 81046 |
| 1727417700 | 2.14 | -0.02 | -0.93 | 2.15 | 2.18 | 2.12 | 67881 |
| 1727331300 | 2.16 | -0.01 | -0.46 | 2.19 | 2.215 | 2.16 | 336395 |
| 1727244900 | 2.17 | 0.09 | 4.33 | 2.095 | 2.18 | 2.095 | 612764 |
| 1727158500 | 2.08 | 0.01 | 0.48 | 2.07 | 2.095 | 2.07 | 485090 |
| 1727072100 | 2.07 | 0.02 | 0.98 | 2.06 | 2.09 | 2.05 | 68943 |
| 1726812900 | 2.05 | -0.04 | -1.91 | 2.1 | 2.13 | 2.05 | 215676 |
| 1726726500 | 2.09 | 0.03 | 1.46 | 2.06 | 2.12 | 2.045 | 178932 |
| 1726640100 | 2.06 | -0.06 | -2.60 | 2.11 | 2.12 | 2.04 | 677161 |
| 1726553700 | 2.115 | -0.01 | -0.24 | 2.15 | 2.15 | 2.105 | 213656 |
| 1726467300 | 2.12 | 0 | 0.00 | 2.12 | 2.15 | 2.1 | 300011 |
| 1726208100 | 2.12 | 0.02 | 0.95 | 2.11 | 2.16 | 2.09 | 410980 |
| 1726121700 | 2.1 | 0.08 | 3.96 | 2 | 2.1 | 1.995 | 394617 |
| 1726035300 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1725948900 | 2.02 | -0.03 | -1.46 | 2.0299999 | 2.05 | 2.02 | 91545 |
| 1725862500 | 2.05 | 0.01 | 0.49 | 2.05 | 2.065 | 2.025 | 111879 |
| 1725603300 | 2.04 | -0.02 | -0.97 | 2.055 | 2.07 | 2.04 | 84539 |
| 1725516900 | 2.06 | 0.01 | 0.49 | 2.02 | 2.075 | 2.02 | 156372 |
| 1725430500 | 2.05 | -0.08 | -3.76 | 2.11 | 2.115 | 2.05 | 201245 |
| 1725344100 | 2.13 | 0.04 | 1.91 | 2.05 | 2.16 | 2.05 | 345336 |
| 1725257700 | 2.09 | 0.03 | 1.46 | 2.0299999 | 2.09 | 2.0299999 | 210729 |
| 1724998500 | 2.06 | 0.03 | 1.48 | 2.04 | 2.08 | 2.04 | 199973 |
| 1724912100 | 2.0299999 | -0.04 | -1.93 | 2.0299999 | 2.06 | 2.0099999 | 197474 |
| 1724825700 | 2.07 | 0.01 | 0.49 | 2.06 | 2.08 | 2.0299999 | 147664 |
| 1724739300 | 2.06 | -0.07 | -3.29 | 2.12 | 2.125 | 2.06 | 66558 |
| 1724652900 | 2.13 | 0.05 | 2.40 | 2.12 | 2.14 | 2.11 | 161954 |
| 1724393700 | 2.08 | -0.07 | -3.26 | 2.11 | 2.13 | 2.06 | 147149 |
| 1724307300 | 2.15 | 0.04 | 1.90 | 2.12 | 2.17 | 2.11 | 187358 |
| 1724220900 | 2.11 | -0.01 | -0.47 | 2.12 | 2.13 | 2.09 | 533922 |
| 1724134500 | 2.12 | 0.04 | 1.92 | 2.065 | 2.14 | 2.065 | 1834590 |
| 1724048100 | 2.08 | 0.03 | 1.46 | 2.05 | 2.105 | 2.0299999 | 164771 |
| 1723788900 | 2.05 | 0.01 | 0.49 | 2.07 | 2.09 | 2.04 | 85670 |
| 1723702500 | 2.04 | -0.02 | -0.97 | 2.06 | 2.07 | 2.0299999 | 1309217 |
| 1723616100 | 2.06 | 0.03 | 1.48 | 2.02 | 2.07 | 2.02 | 86171 |
| 1723529700 | 2.0299999 | -0.04 | -1.93 | 2 | 2.06 | 2 | 71719 |
| 1723443300 | 2.07 | 0.03 | 1.47 | 2.02 | 2.08 | 2.02 | 123679 |
| 1723184100 | 2.04 | -0.03 | -1.45 | 2.06 | 2.1 | 2.04 | 127086 |
| 1723097700 | 2.07 | -0.01 | -0.48 | 2.1 | 2.1 | 2.06 | 200009 |
| 1723011300 | 2.08 | 0 | 0.00 | 2.05 | 2.11 | 2.05 | 131662 |
| 1722924900 | 2.08 | 0.05 | 2.46 | 2.0299999 | 2.1 | 2.0299999 | 238357 |
| 1722838500 | 2.0299999 | -0.13 | -6.02 | 2.09 | 2.11 | 2.02 | 212743 |
| 1722579300 | 2.16 | -0.04 | -1.82 | 2.21 | 2.22 | 2.14 | 379898 |
| 1722492900 | 2.2 | -0.1 | -4.35 | 2.25 | 2.29 | 2.16 | 754046 |
| 1722406500 | 2.3 | 0.04 | 1.77 | 2.27 | 2.31 | 2.265 | 442294 |
| 1722320100 | 2.2599999 | -0.03 | -1.31 | 2.31 | 2.31 | 2.2599999 | 241878 |
| 1722233700 | 2.29 | 0.02 | 0.88 | 2.29 | 2.31 | 2.2799999 | 312318 |
| 1721974500 | 2.27 | 0.05 | 2.25 | 2.25 | 2.2799999 | 2.22 | 770626 |
| 1721888100 | 2.22 | -0.02 | -0.89 | 2.24 | 2.245 | 2.21 | 1638889 |
| 1721801700 | 2.24 | 0.05 | 2.28 | 2.19 | 2.25 | 2.18 | 765647 |
| 1721715300 | 2.19 | -0.03 | -1.35 | 2.23 | 2.24 | 2.18 | 2059750 |
| 1721628900 | 2.22 | 0.01 | 0.45 | 2.22 | 2.24 | 2.21 | 1424481 |
| 1721369700 | 2.21 | 0.02 | 0.68 | 2.21 | 2.22 | 2.19 | 362084 |
| 1721283300 | 2.195 | 0 | 0.00 | 2.17 | 2.25 | 2.17 | 1721075 |
| 1721196900 | 2.195 | 0.03 | 1.39 | 2.19 | 2.21 | 2.16 | 216638 |
| 1721110500 | 2.165 | -0.01 | -0.23 | 2.16 | 2.18 | 2.16 | 296042 |
| 1721024100 | 2.17 | 0 | 0.00 | 2.17 | 2.18 | 2.15 | 93491 |
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
