We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -3.84615384615 | 2.34 | 2.35 | 2.24 | 334689 | 2.28105123 | DE |
| 4 | -0.07 | -3.01724137931 | 2.32 | 2.39 | 2.24 | 330350 | 2.31137437 | DE |
| 12 | 0.04 | 1.80995475113 | 2.21 | 2.39 | 2.17 | 352072 | 2.27481615 | DE |
| 26 | 0.05 | 2.27272727273 | 2.2 | 2.39 | 2.11 | 361808 | 2.24185502 | DE |
| 52 | 0.415 | 22.6158038147 | 1.835 | 2.39 | 1.765 | 297410 | 2.13751333 | DE |
| 156 | 0.605 | 36.7781155015 | 1.645 | 2.39 | 1.4125 | 245011 | 1.87516529 | DE |
| 260 | 1.055 | 88.2845188285 | 1.195 | 2.39 | 0.75 | 275156 | 1.56334231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732166100 | 2.24 | -0.01 | -0.44 | 2.27 | 2.2799999 | 2.23 | 285006 |
| 1732079700 | 2.25 | -0.03 | -1.32 | 2.29 | 2.29 | 2.24 | 726208 |
| 1731993300 | 2.2799999 | -0.01 | -0.44 | 2.29 | 2.3 | 2.27 | 261584 |
| 1731906900 | 2.29 | -0.02 | -0.87 | 2.32 | 2.32 | 2.27 | 260800 |
| 1731647700 | 2.31 | -0.03 | -1.28 | 2.34 | 2.35 | 2.3 | 151796 |
| 1731561300 | 2.34 | 0.01 | 0.43 | 2.34 | 2.34 | 2.32 | 273059 |
| 1731474900 | 2.33 | -0.01 | -0.43 | 2.34 | 2.34 | 2.33 | 153502 |
| 1731388500 | 2.34 | -0.03 | -1.27 | 2.36 | 2.38 | 2.34 | 393693 |
| 1731302100 | 2.37 | 0.03 | 1.28 | 2.34 | 2.39 | 2.34 | 324132 |
| 1731042900 | 2.34 | -0.01 | -0.43 | 2.35 | 2.38 | 2.33 | 223507 |
| 1730956500 | 2.35 | 0.05 | 2.17 | 2.33 | 2.35 | 2.32 | 209588 |
| 1730870100 | 2.3 | 0.04 | 1.77 | 2.2599999 | 2.3 | 2.2599999 | 404093 |
| 1730783700 | 2.2599999 | -0.01 | -0.22 | 2.27 | 2.3 | 2.25 | 336140 |
| 1730697300 | 2.265 | -0.04 | -1.52 | 2.3 | 2.31 | 2.2599999 | 392775 |
| 1730438100 | 2.3 | -0.04 | -1.71 | 2.33 | 2.33 | 2.3 | 478044 |
| 1730351700 | 2.34 | -0.02 | -0.85 | 2.36 | 2.38 | 2.32 | 341684 |
| 1730265300 | 2.36 | 0.01 | 0.43 | 2.36 | 2.38 | 2.35 | 425531 |
| 1730178900 | 2.35 | 0.05 | 2.17 | 2.3 | 2.36 | 2.3 | 179206 |
| 1730092500 | 2.3 | -0.02 | -0.86 | 2.33 | 2.35 | 2.3 | 341648 |
| 1729833300 | 2.32 | -0.03 | -1.28 | 2.34 | 2.37 | 2.305 | 435624 |
| 1729746900 | 2.35 | 0.03 | 1.29 | 2.32 | 2.35 | 2.32 | 294384 |
| 1729660500 | 2.32 | 0.05 | 2.20 | 2.29 | 2.34 | 2.29 | 247838 |
| 1729574100 | 2.27 | -0.05 | -1.94 | 2.32 | 2.32 | 2.27 | 635979 |
| 1729487700 | 2.315 | -0.03 | -1.07 | 2.33 | 2.34 | 2.31 | 322606 |
| 1729228500 | 2.34 | 0 | 0.00 | 2.34 | 2.37 | 2.33 | 157555 |
| 1729142100 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.31 | 229763 |
| 1729055700 | 2.34 | 0.04 | 1.96 | 2.3 | 2.34 | 2.29 | 410597 |
| 1728969300 | 2.295 | 0 | 0.22 | 2.29 | 2.3 | 2.2799999 | 374011 |
| 1728882900 | 2.29 | 0 | 0.00 | 2.27 | 2.29 | 2.27 | 450980 |
| 1728623700 | 2.29 | 0 | 0.22 | 2.2799999 | 2.29 | 2.27 | 481363 |
| 1728537300 | 2.285 | 0.01 | 0.22 | 2.29 | 2.3 | 2.27 | 332631 |
| 1728450900 | 2.2799999 | -0.02 | -0.87 | 2.3 | 2.3 | 2.2799999 | 408762 |
| 1728364500 | 2.3 | 0.03 | 1.32 | 2.2799999 | 2.3 | 2.275 | 376225 |
| 1728278100 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.2799999 | 2.27 | 174711 |
| 1728022500 | 2.2799999 | 0.02 | 0.88 | 2.29 | 2.29 | 2.27 | 100713 |
| 1727936100 | 2.2599999 | -0.02 | -0.88 | 2.29 | 2.29 | 2.2599999 | 162843 |
| 1727849700 | 2.2799999 | -0.01 | -0.44 | 2.29 | 2.29 | 2.25 | 334667 |
| 1727763300 | 2.29 | 0.01 | 0.44 | 2.2799999 | 2.29 | 2.2599999 | 396840 |
| 1727676900 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.29 | 2.2599999 | 339514 |
| 1727417700 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.29 | 2.2599999 | 246577 |
| 1727331300 | 2.2799999 | 0.01 | 0.44 | 2.2799999 | 2.29 | 2.2599999 | 219437 |
| 1727244900 | 2.27 | 0.05 | 2.25 | 2.24 | 2.27 | 2.23 | 544474 |
| 1727158500 | 2.22 | -0.04 | -1.77 | 2.27 | 2.2799999 | 2.22 | 464211 |
| 1727072100 | 2.2599999 | 0.02 | 0.89 | 2.23 | 2.2799999 | 2.23 | 462843 |
| 1726812900 | 2.24 | 0 | 0.00 | 2.25 | 2.3 | 2.23 | 554793 |
| 1726726500 | 2.24 | 0.01 | 0.22 | 2.25 | 2.25 | 2.22 | 457113 |
| 1726640100 | 2.235 | 0 | 0.22 | 2.22 | 2.24 | 2.2 | 517066 |
| 1726553700 | 2.23 | 0.03 | 1.36 | 2.22 | 2.23 | 2.2 | 377714 |
| 1726467300 | 2.2 | -0.01 | -0.45 | 2.21 | 2.22 | 2.2 | 387476 |
| 1726208100 | 2.21 | 0 | 0.00 | 2.21 | 2.23 | 2.2 | 237872 |
| 1726121700 | 2.21 | -0.02 | -0.90 | 2.19 | 2.21 | 2.18 | 518438 |
| 1726035300 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1725948900 | 2.23 | 0.04 | 1.83 | 2.21 | 2.23 | 2.2 | 528548 |
| 1725862500 | 2.19 | -0.01 | -0.45 | 2.2 | 2.21 | 2.17 | 352323 |
| 1725603300 | 2.2 | -0.03 | -1.35 | 2.23 | 2.23 | 2.19 | 396986 |
| 1725516900 | 2.23 | 0.02 | 0.90 | 2.22 | 2.23 | 2.2 | 213921 |
| 1725430500 | 2.21 | -0.04 | -1.78 | 2.23 | 2.23 | 2.21 | 471929 |
| 1725344100 | 2.25 | 0.01 | 0.45 | 2.23 | 2.25 | 2.23 | 296032 |
| 1725257700 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.23 | 153709 |
| 1724998500 | 2.24 | 0.02 | 0.90 | 2.23 | 2.24 | 2.23 | 328795 |
| 1724912100 | 2.22 | 0.01 | 0.45 | 2.21 | 2.24 | 2.2 | 497410 |
| 1724825700 | 2.21 | 0 | 0.23 | 2.2 | 2.22 | 2.2 | 519319 |
| 1724739300 | 2.205 | -0.02 | -0.68 | 2.22 | 2.22 | 2.2 | 424482 |
| 1724652900 | 2.22 | 0.01 | 0.45 | 2.2 | 2.23 | 2.2 | 305986 |
| 1724393700 | 2.21 | 0.01 | 0.45 | 2.2 | 2.21 | 2.19 | 508856 |
| 1724307300 | 2.2 | 0.01 | 0.46 | 2.19 | 2.21 | 2.18 | 804823 |
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
