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 | -0.04 | -1.05540897098 | 3.79 | 3.83 | 3.66 | 2669852 | 3.74230622 | DE |
| 4 | 0.19 | 5.33707865169 | 3.56 | 3.83 | 3.54 | 2443618 | 3.68756274 | DE |
| 12 | 0.45 | 13.6363636364 | 3.3 | 3.83 | 3.245 | 2903260 | 3.61020954 | DE |
| 26 | 0.48 | 14.6788990826 | 3.27 | 3.83 | 3.12 | 2824240 | 3.4429231 | DE |
| 52 | 0.88 | 30.6620209059 | 2.87 | 3.83 | 2.605 | 2770434 | 3.18413578 | DE |
| 156 | 0.78 | 26.2626262626 | 2.97 | 3.83 | 2.43 | 3991294 | 3.00440937 | DE |
| 260 | 0.64 | 20.578778135 | 3.11 | 3.83 | 1.7 | 4140017 | 2.94665426 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 3.73 | 0.02 | 0.67 | 3.67 | 3.74 | 3.66 | 3073005 |
| 1721283300 | 3.705 | -0.08 | -1.98 | 3.78 | 3.785 | 3.7 | 3293784 |
| 1721196900 | 3.78 | 0.02 | 0.67 | 3.83 | 3.83 | 3.76 | 3228162 |
| 1721110500 | 3.755 | 0 | 0.13 | 3.76 | 3.78 | 3.74 | 2025855 |
| 1721024100 | 3.75 | 0.01 | 0.27 | 3.79 | 3.79 | 3.72 | 1728453 |
| 1720764900 | 3.74 | -0.04 | -1.06 | 3.78 | 3.795 | 3.74 | 1988284 |
| 1720678500 | 3.78 | 0.09 | 2.30 | 3.73 | 3.78 | 3.73 | 2838106 |
| 1720592100 | 3.695 | 0.01 | 0.27 | 3.7 | 3.71 | 3.69 | 2712217 |
| 1720505700 | 3.685 | 0.02 | 0.41 | 3.7 | 3.7 | 3.66 | 1450104 |
| 1720419300 | 3.67 | -0.02 | -0.41 | 3.68 | 3.7 | 3.65 | 1870581 |
| 1720160100 | 3.685 | -0.02 | -0.41 | 3.7 | 3.71 | 3.67 | 1081057 |
| 1720073700 | 3.7 | 0.05 | 1.37 | 3.71 | 3.71 | 3.66 | 1715932 |
| 1719987300 | 3.65 | 0 | 0.14 | 3.65 | 3.66 | 3.62 | 2280665 |
| 1719900900 | 3.645 | 0.02 | 0.41 | 3.63 | 3.65 | 3.61 | 1840000 |
| 1719814500 | 3.63 | -0.04 | -1.09 | 3.62 | 3.65 | 3.61 | 1815189 |
| 1719555300 | 3.67 | 0.03 | 0.82 | 3.69 | 3.695 | 3.64 | 2139838 |
| 1719468900 | 3.64 | 0.05 | 1.39 | 3.55 | 3.64 | 3.54 | 5093060 |
| 1719382500 | 3.59 | -0.07 | -1.78 | 3.65 | 3.65 | 3.58 | 2761654 |
| 1719296100 | 3.655 | 0.02 | 0.69 | 3.66 | 3.68 | 3.62 | 2395073 |
| 1719209700 | 3.63 | 0.08 | 2.25 | 3.56 | 3.64 | 3.54 | 3541336 |
| 1718950500 | 3.55 | 0 | 0.00 | 3.58 | 3.58 | 3.535 | 8694072 |
| 1718864100 | 3.55 | 0.02 | 0.57 | 3.51 | 3.55 | 3.51 | 3770499 |
| 1718777700 | 3.53 | -0.05 | -1.40 | 3.6 | 3.6 | 3.52 | 3854073 |
| 1718691300 | 3.58 | 0 | 0.00 | 3.6 | 3.61 | 3.57 | 2502316 |
| 1718604900 | 3.58 | -0.03 | -0.69 | 3.62 | 3.62 | 3.565 | 2073867 |
| 1718345700 | 3.605 | -0.08 | -2.04 | 3.67 | 3.68 | 3.595 | 2054539 |
| 1718259300 | 3.68 | 0.07 | 1.94 | 3.65 | 3.68 | 3.64 | 2112709 |
| 1718172900 | 3.61 | -0.04 | -1.10 | 3.63 | 3.66 | 3.6 | 1886543 |
| 1718086500 | 3.65 | -0.04 | -1.08 | 3.65 | 3.69 | 3.64 | 2799478 |
| 1717740900 | 3.69 | 0.01 | 0.27 | 3.69 | 3.71 | 3.67 | 1732047 |
| 1717654500 | 3.68 | -0.03 | -0.81 | 3.72 | 3.74 | 3.68 | 2027222 |
| 1717568100 | 3.71 | 0.07 | 1.92 | 3.65 | 3.71 | 3.65 | 2565598 |
| 1717481700 | 3.64 | 0.02 | 0.55 | 3.62 | 3.64 | 3.61 | 1918928 |
| 1717395300 | 3.62 | 0.03 | 0.84 | 3.63 | 3.64 | 3.59 | 2583393 |
| 1717136100 | 3.59 | 0.01 | 0.42 | 3.62 | 3.63 | 3.58 | 3265092 |
| 1717049700 | 3.575 | -0.01 | -0.28 | 3.53 | 3.61 | 3.53 | 2841277 |
| 1716963300 | 3.585 | -0.06 | -1.51 | 3.58 | 3.62 | 3.56 | 3243086 |
| 1716876900 | 3.64 | -0.04 | -1.09 | 3.68 | 3.69 | 3.63 | 3627119 |
| 1716790500 | 3.68 | 0.04 | 1.10 | 3.65 | 3.72 | 3.64 | 5593257 |
| 1716531300 | 3.64 | -0.01 | -0.14 | 3.61 | 3.64 | 3.61 | 1439051 |
| 1716444900 | 3.645 | 0.04 | 0.97 | 3.58 | 3.66 | 3.575 | 1841008 |
| 1716358500 | 3.61 | -0.02 | -0.55 | 3.64 | 3.66 | 3.61 | 2451723 |
| 1716272100 | 3.63 | 0.08 | 2.25 | 3.54 | 3.64 | 3.54 | 7172284 |
| 1716185700 | 3.55 | 0.03 | 0.85 | 3.54 | 3.57 | 3.53 | 2236545 |
| 1715926500 | 3.52 | -0.11 | -3.03 | 3.58 | 3.6 | 3.52 | 2464527 |
| 1715840100 | 3.63 | 0.04 | 1.11 | 3.65 | 3.68 | 3.62 | 5511011 |
| 1715753700 | 3.59 | 0.03 | 0.98 | 3.66 | 3.68 | 3.57 | 3164033 |
| 1715667300 | 3.555 | -0.05 | -1.25 | 3.6 | 3.61 | 3.54 | 2348091 |
| 1715580900 | 3.6 | 0.02 | 0.56 | 3.61 | 3.63 | 3.58 | 2163237 |
| 1715321700 | 3.58 | -0.01 | -0.28 | 3.61 | 3.62 | 3.57 | 1792273 |
| 1715235300 | 3.59 | 0.02 | 0.56 | 3.62 | 3.62 | 3.57 | 3285808 |
| 1715148900 | 3.57 | 0.01 | 0.28 | 3.56 | 3.615 | 3.54 | 3555257 |
| 1715062500 | 3.56 | 0.04 | 1.14 | 3.54 | 3.57 | 3.52 | 7005076 |
| 1714976100 | 3.52 | 0.02 | 0.57 | 3.53 | 3.54 | 3.47 | 2273185 |
| 1714716900 | 3.5 | 0 | 0.00 | 3.55 | 3.58 | 3.49 | 3522757 |
| 1714630500 | 3.5 | 0.22 | 6.71 | 3.42 | 3.56 | 3.42 | 5290941 |
| 1714544100 | 3.2799999 | -0.05 | -1.35 | 3.2799999 | 3.29 | 3.245 | 1401320 |
| 1714457700 | 3.325 | -0.01 | -0.15 | 3.32 | 3.33 | 3.29 | 1739332 |
| 1714371300 | 3.33 | 0.07 | 2.15 | 3.3 | 3.35 | 3.275 | 2617382 |
| 1714112100 | 3.2599999 | -0.09 | -2.69 | 3.33 | 3.33 | 3.25 | 1672333 |
| 1713939300 | 3.35 | -0.02 | -0.59 | 3.39 | 3.405 | 3.34 | 2317944 |
| 1713852900 | 3.37 | 0.01 | 0.30 | 3.36 | 3.38 | 3.34 | 5307935 |
| 1713766500 | 3.36 | 0.09 | 2.75 | 3.35 | 3.37 | 3.32 | 2597490 |
| 1713507300 | 3.27 | -0.03 | -0.91 | 3.27 | 3.2799999 | 3.235 | 2605722 |
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
