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 | 0.04 | 1.51515151515 | 2.64 | 2.81 | 2.481 | 4677368 | 2.71829303 | DE |
| 4 | 0.33 | 14.0425531915 | 2.35 | 2.81 | 2.25 | 4444644 | 2.47754003 | DE |
| 12 | 0.41 | 18.0616740088 | 2.27 | 2.81 | 2.15 | 4255081 | 2.39848736 | DE |
| 26 | 1 | 59.5238095238 | 1.68 | 2.81 | 1.56 | 4450749 | 2.15719337 | DE |
| 52 | 0.89 | 49.7206703911 | 1.79 | 2.81 | 1.5 | 4602412 | 1.94625678 | DE |
| 156 | 1.18 | 78.6666666667 | 1.5 | 2.81 | 1.31 | 4764105 | 1.8560814 | DE |
| 260 | 2.005 | 297.037037037 | 0.675 | 2.81 | 0.63 | 6050003 | 1.47300308 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 2.68 | -0.08 | -2.90 | 2.66 | 2.71 | 2.64 | 3627307 |
| 1721283300 | 2.7599999 | 0.01 | 0.55 | 2.77 | 2.7799999 | 2.725 | 3100017 |
| 1721196900 | 2.745 | -0.02 | -0.72 | 2.79 | 2.81 | 2.73 | 4616753 |
| 1721110500 | 2.765 | 0.03 | 1.10 | 2.77 | 2.7799999 | 2.755 | 3227998 |
| 1721024100 | 2.735 | 0 | 0.18 | 2.72 | 2.74 | 2.7 | 3356061 |
| 1720764900 | 2.73 | 0.08 | 3.02 | 2.72 | 2.75 | 2.68 | 6276022 |
| 1720678500 | 2.65 | 0.14 | 5.58 | 2.64 | 2.66 | 2.481 | 5910006 |
| 1720592100 | 2.5099999 | 0.05 | 2.03 | 2.48 | 2.52 | 2.43 | 3472784 |
| 1720505700 | 2.46 | 0.05 | 2.07 | 2.44 | 2.46 | 2.415 | 2388612 |
| 1720419300 | 2.41 | 0.05 | 2.12 | 2.43 | 2.44 | 2.4 | 2681176 |
| 1720160100 | 2.36 | -0.03 | -1.26 | 2.39 | 2.39 | 2.36 | 2780429 |
| 1720073700 | 2.39 | 0.02 | 1.06 | 2.42 | 2.425 | 2.365 | 4312802 |
| 1719987300 | 2.365 | 0.04 | 1.50 | 2.33 | 2.37 | 2.32 | 2650825 |
| 1719900900 | 2.33 | 0.01 | 0.43 | 2.33 | 2.35 | 2.32 | 3173801 |
| 1719814500 | 2.32 | -0.05 | -1.90 | 2.29 | 2.32 | 2.27 | 2594563 |
| 1719555300 | 2.365 | 0.06 | 2.60 | 2.32 | 2.37 | 2.29 | 2966698 |
| 1719468900 | 2.305 | -0.03 | -1.07 | 2.29 | 2.31 | 2.25 | 4818575 |
| 1719382500 | 2.33 | -0.04 | -1.48 | 2.37 | 2.37 | 2.305 | 5295321 |
| 1719296100 | 2.365 | -0.01 | -0.21 | 2.4 | 2.4 | 2.36 | 3494360 |
| 1719209700 | 2.37 | -0.08 | -3.27 | 2.39 | 2.4 | 2.35 | 3876291 |
| 1718950500 | 2.45 | 0.07 | 2.73 | 2.48 | 2.48 | 2.42 | 16299516 |
| 1718864100 | 2.3849999 | 0.04 | 1.71 | 2.35 | 2.39 | 2.34 | 4700282 |
| 1718777700 | 2.345 | 0.02 | 0.86 | 2.38 | 2.38 | 2.33 | 2250742 |
| 1718691300 | 2.325 | 0.01 | 0.22 | 2.35 | 2.355 | 2.315 | 2983856 |
| 1718604900 | 2.32 | -0.02 | -0.64 | 2.39 | 2.39 | 2.31 | 3649120 |
| 1718345700 | 2.335 | -0.03 | -1.06 | 2.36 | 2.365 | 2.305 | 4053345 |
| 1718259300 | 2.36 | 0.07 | 3.06 | 2.34 | 2.39 | 2.335 | 3545840 |
| 1718172900 | 2.29 | -0.04 | -1.72 | 2.31 | 2.32 | 2.29 | 2861667 |
| 1718086500 | 2.33 | -0.14 | -5.67 | 2.35 | 2.35 | 2.29 | 7978054 |
| 1717740900 | 2.47 | 0.04 | 1.65 | 2.5099999 | 2.5299999 | 2.46 | 3072554 |
| 1717654500 | 2.43 | 0.1 | 4.07 | 2.39 | 2.455 | 2.365 | 4299795 |
| 1717568100 | 2.335 | -0.07 | -2.71 | 2.32 | 2.35 | 2.3 | 3564837 |
| 1717481700 | 2.4 | 0.09 | 3.90 | 2.37 | 2.41 | 2.345 | 3139402 |
| 1717395300 | 2.31 | -0.04 | -1.70 | 2.37 | 2.4 | 2.31 | 2864312 |
| 1717136100 | 2.35 | 0.06 | 2.62 | 2.32 | 2.39 | 2.32 | 5682300 |
| 1717049700 | 2.29 | -0.1 | -4.18 | 2.36 | 2.39 | 2.2799999 | 5600184 |
| 1716963300 | 2.39 | -0.03 | -1.04 | 2.47 | 2.49 | 2.39 | 5809898 |
| 1716876900 | 2.415 | -0.05 | -1.83 | 2.47 | 2.49 | 2.41 | 11035298 |
| 1716790500 | 2.46 | 0.03 | 1.23 | 2.45 | 2.475 | 2.425 | 2857096 |
| 1716531300 | 2.43 | -0.01 | -0.41 | 2.34 | 2.44 | 2.32 | 5570966 |
| 1716444900 | 2.44 | -0.01 | -0.41 | 2.39 | 2.46 | 2.365 | 5385254 |
| 1716358500 | 2.45 | -0.02 | -0.61 | 2.46 | 2.5099999 | 2.403 | 3781758 |
| 1716272100 | 2.465 | -0.03 | -1.00 | 2.46 | 2.515 | 2.46 | 3309918 |
| 1716185700 | 2.49 | 0.11 | 4.40 | 2.44 | 2.5099999 | 2.4129999 | 5623172 |
| 1715926500 | 2.3849999 | -0.03 | -1.24 | 2.39 | 2.4 | 2.37 | 2971830 |
| 1715840100 | 2.415 | 0.11 | 4.77 | 2.37 | 2.44 | 2.341 | 4893128 |
| 1715753700 | 2.305 | 0.05 | 1.99 | 2.3 | 2.31 | 2.27 | 1409526 |
| 1715667300 | 2.2599999 | -0.05 | -1.95 | 2.2799999 | 2.29 | 2.23 | 3193428 |
| 1715580900 | 2.305 | -0.01 | -0.43 | 2.32 | 2.32 | 2.295 | 2797039 |
| 1715321700 | 2.315 | 0.02 | 0.65 | 2.35 | 2.35 | 2.31 | 3407108 |
| 1715235300 | 2.3 | -0.02 | -0.86 | 2.33 | 2.34 | 2.2799999 | 2539132 |
| 1715148900 | 2.32 | 0 | 0.00 | 2.32 | 2.35 | 2.3 | 3450714 |
| 1715062500 | 2.32 | 0.09 | 4.27 | 2.2799999 | 2.32 | 2.22 | 3624233 |
| 1714976100 | 2.225 | 0.02 | 0.68 | 2.19 | 2.245 | 2.19 | 2851685 |
| 1714716900 | 2.21 | -0.02 | -0.90 | 2.23 | 2.245 | 2.2 | 2723280 |
| 1714630500 | 2.23 | 0.05 | 2.29 | 2.22 | 2.2599999 | 2.195 | 6617562 |
| 1714544100 | 2.18 | -0.13 | -5.63 | 2.18 | 2.295 | 2.15 | 4455134 |
| 1714457700 | 2.31 | -0.06 | -2.53 | 2.35 | 2.36 | 2.31 | 2693083 |
| 1714371300 | 2.37 | 0.04 | 1.94 | 2.37 | 2.38 | 2.34 | 5974786 |
| 1714112100 | 2.325 | 0.11 | 4.73 | 2.27 | 2.35 | 2.27 | 5380774 |
| 1713939300 | 2.22 | 0.04 | 1.60 | 2.2 | 2.27 | 2.2 | 4407327 |
| 1713852900 | 2.185 | -0.04 | -1.58 | 2.17 | 2.206 | 2.14 | 6052704 |
| 1713766500 | 2.22 | -0.09 | -3.90 | 2.3 | 2.31 | 2.21 | 3341827 |
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
