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 | -0.12 | -4.70588235294 | 2.55 | 2.55 | 2.4 | 4351122 | 2.46266289 | DE |
| 4 | 0.02 | 0.829875518672 | 2.41 | 2.56 | 2.35 | 3521438 | 2.44946717 | DE |
| 12 | -0.16 | -6.17760617761 | 2.59 | 2.74 | 2.35 | 3566092 | 2.54827181 | DE |
| 26 | 0.35 | 16.8269230769 | 2.08 | 2.75 | 1.87 | 5886671 | 2.28402885 | DE |
| 52 | -0.16 | -6.17760617761 | 2.59 | 2.97 | 1.87 | 5604694 | 2.35853527 | DE |
| 156 | -0.88 | -26.586102719 | 3.31 | 4.02 | 1.87 | 3741160 | 2.7815924 | DE |
| 260 | -0.83 | -25.4601226994 | 3.26 | 4.02 | 1.87 | 3611201 | 2.79244556 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733116500 | 2.42 | -0.01 | -0.41 | 2.43 | 2.45 | 2.415 | 1127705 |
| 1732857300 | 2.43 | -0.04 | -1.62 | 2.47 | 2.48 | 2.43 | 7765285 |
| 1732770900 | 2.47 | 0.01 | 0.41 | 2.47 | 2.47 | 2.44 | 2808073 |
| 1732684500 | 2.46 | -0.02 | -0.81 | 2.48 | 2.49 | 2.45 | 2131030 |
| 1732598100 | 2.48 | -0.02 | -0.80 | 2.52 | 2.52 | 2.47 | 4961915 |
| 1732511700 | 2.5 | 0 | 0.00 | 2.55 | 2.55 | 2.495 | 4089309 |
| 1732252500 | 2.5 | 0.01 | 0.40 | 2.49 | 2.5299999 | 2.47 | 3892696 |
| 1732166100 | 2.49 | -0.01 | -0.40 | 2.56 | 2.56 | 2.48 | 2497168 |
| 1732079700 | 2.5 | -0.05 | -1.96 | 2.52 | 2.52 | 2.48 | 3097564 |
| 1731993300 | 2.55 | 0.07 | 3.03 | 2.49 | 2.55 | 2.47 | 3253144 |
| 1731906900 | 2.475 | 0.04 | 1.43 | 2.45 | 2.5 | 2.43 | 4696779 |
| 1731647700 | 2.44 | -0.03 | -1.21 | 2.48 | 2.48 | 2.43 | 2901301 |
| 1731561300 | 2.47 | 0.01 | 0.41 | 2.5 | 2.5 | 2.44 | 2911522 |
| 1731474900 | 2.46 | 0 | 0.20 | 2.39 | 2.47 | 2.39 | 3866459 |
| 1731388500 | 2.455 | 0.06 | 2.29 | 2.42 | 2.47 | 2.4 | 3567558 |
| 1731302100 | 2.4 | 0.01 | 0.42 | 2.4 | 2.42 | 2.37 | 2362630 |
| 1731042900 | 2.39 | 0.03 | 1.27 | 2.41 | 2.42 | 2.36 | 1791268 |
| 1730956500 | 2.36 | -0.03 | -1.26 | 2.4 | 2.4 | 2.35 | 3661949 |
| 1730870100 | 2.39 | 0.02 | 0.84 | 2.38 | 2.415 | 2.37 | 2753077 |
| 1730783700 | 2.37 | -0.01 | -0.42 | 2.37 | 2.39 | 2.35 | 5109833 |
| 1730697300 | 2.38 | -0.01 | -0.42 | 2.41 | 2.41 | 2.36 | 2310206 |
| 1730438100 | 2.39 | -0.02 | -0.83 | 2.39 | 2.4049999 | 2.375 | 2186343 |
| 1730351700 | 2.41 | -0.02 | -0.82 | 2.46 | 2.47 | 2.41 | 4800338 |
| 1730265300 | 2.43 | -0.04 | -1.62 | 2.46 | 2.475 | 2.43 | 3559694 |
| 1730178900 | 2.47 | 0.01 | 0.41 | 2.49 | 2.495 | 2.45 | 3051400 |
| 1730092500 | 2.46 | -0.01 | -0.40 | 2.47 | 2.49 | 2.46 | 2338287 |
| 1729833300 | 2.47 | -0.06 | -2.37 | 2.52 | 2.54 | 2.46 | 3396314 |
| 1729746900 | 2.5299999 | -0.03 | -1.17 | 2.57 | 2.57 | 2.52 | 6533316 |
| 1729660500 | 2.56 | 0.02 | 0.59 | 2.55 | 2.575 | 2.5299999 | 2563809 |
| 1729574100 | 2.545 | -0.06 | -2.30 | 2.58 | 2.595 | 2.52 | 2758921 |
| 1729487700 | 2.605 | 0.02 | 0.58 | 2.63 | 2.63 | 2.56 | 5162407 |
| 1729228500 | 2.59 | 0.03 | 1.17 | 2.56 | 2.6 | 2.52 | 3588577 |
| 1729142100 | 2.56 | 0.04 | 1.59 | 2.55 | 2.57 | 2.52 | 4721383 |
| 1729055700 | 2.52 | -0.09 | -3.45 | 2.61 | 2.61 | 2.515 | 7723930 |
| 1728969300 | 2.61 | 0.02 | 0.97 | 2.6 | 2.6349999 | 2.6 | 2100734 |
| 1728882900 | 2.585 | -0.01 | -0.19 | 2.61 | 2.61 | 2.57 | 1097251 |
| 1728623700 | 2.59 | -0.01 | -0.38 | 2.6 | 2.61 | 2.57 | 1184887 |
| 1728537300 | 2.6 | 0 | 0.00 | 2.59 | 2.62 | 2.585 | 1496495 |
| 1728450900 | 2.6 | -0.02 | -0.76 | 2.61 | 2.62 | 2.545 | 2874060 |
| 1728364500 | 2.62 | -0.03 | -1.13 | 2.6 | 2.65 | 2.58 | 1533528 |
| 1728278100 | 2.65 | 0.01 | 0.38 | 2.63 | 2.66 | 2.63 | 910652 |
| 1728022500 | 2.64 | -0.03 | -1.12 | 2.62 | 2.66 | 2.6 | 1569950 |
| 1727936100 | 2.67 | 0.01 | 0.38 | 2.68 | 2.7 | 2.65 | 1647876 |
| 1727849700 | 2.66 | -0.03 | -0.93 | 2.67 | 2.675 | 2.6349999 | 6088834 |
| 1727763300 | 2.685 | -0.04 | -1.29 | 2.72 | 2.72 | 2.665 | 1479769 |
| 1727676900 | 2.72 | 0.06 | 2.26 | 2.67 | 2.74 | 2.67 | 5496204 |
| 1727417700 | 2.66 | 0 | 0.00 | 2.63 | 2.68 | 2.6 | 3530110 |
| 1727331300 | 2.66 | 0.06 | 2.31 | 2.63 | 2.68 | 2.615 | 5439193 |
| 1727244900 | 2.6 | -0.02 | -0.76 | 2.64 | 2.645 | 2.58 | 6869625 |
| 1727158500 | 2.62 | -0.03 | -0.95 | 2.62 | 2.63 | 2.6 | 3657080 |
| 1727072100 | 2.645 | -0.07 | -2.40 | 2.63 | 2.66 | 2.625 | 1955641 |
| 1726812900 | 2.71 | 0 | 0.00 | 2.71 | 2.73 | 2.69 | 8083508 |
| 1726726500 | 2.71 | 0.01 | 0.37 | 2.72 | 2.73 | 2.69 | 3752180 |
| 1726640100 | 2.7 | 0.02 | 0.75 | 2.67 | 2.74 | 2.67 | 3118826 |
| 1726553700 | 2.68 | 0.05 | 1.90 | 2.63 | 2.69 | 2.63 | 3435999 |
| 1726467300 | 2.63 | -0.01 | -0.38 | 2.67 | 2.68 | 2.605 | 3762913 |
| 1726208100 | 2.64 | 0.03 | 1.15 | 2.64 | 2.66 | 2.62 | 2416116 |
| 1726121700 | 2.61 | 0.01 | 0.58 | 2.61 | 2.61 | 2.58 | 1987493 |
| 1726035300 | 2.595 | -0.03 | -0.95 | 2.63 | 2.63 | 2.59 | 3599672 |
| 1725948900 | 2.62 | 0.01 | 0.38 | 2.6 | 2.63 | 2.57 | 5255996 |
| 1725862500 | 2.61 | -0.03 | -0.95 | 2.59 | 2.65 | 2.57 | 6841018 |
| 1725603300 | 2.6349999 | 0.02 | 0.96 | 2.56 | 2.65 | 2.55 | 8439492 |
| 1725516900 | 2.61 | -0.08 | -2.97 | 2.75 | 2.75 | 2.59 | 14907907 |
| 1725430500 | 2.69 | 0.19 | 7.39 | 2.7 | 2.75 | 2.61 | 33796066 |
| 1725344100 | 2.505 | 0.03 | 1.42 | 2.47 | 2.5099999 | 2.465 | 3915459 |
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
