Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -5.61056105611 | 3.03 | 3.17 | 2.82 | 265915 | 2.9985341 | DE |
| 4 | -0.47 | -14.1141141141 | 3.33 | 3.33 | 2.82 | 208568 | 3.0533502 | DE |
| 12 | -0.38 | -11.7283950617 | 3.24 | 3.43 | 2.82 | 185230 | 3.22444707 | DE |
| 26 | -0.38 | -11.7283950617 | 3.24 | 3.75 | 2.82 | 197351 | 3.35495498 | DE |
| 52 | -0.22 | -7.14285714286 | 3.08 | 3.75 | 2.82 | 190724 | 3.27457798 | DE |
| 156 | -0.97 | -25.3263707572 | 3.83 | 4.1 | 2.48 | 170294 | 3.05718157 | DE |
| 260 | 1.45 | 102.836879433 | 1.41 | 5.28 | 1.41 | 160202 | 3.25154861 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 2.84 | -0.06 | -2.07 | 2.89 | 2.89 | 2.84 | 234691 |
| 1742879700 | 2.9 | -0.08 | -2.68 | 2.94 | 3 | 2.86 | 387445 |
| 1742793300 | 2.98 | -0.18 | -5.70 | 3.13 | 3.13 | 2.92 | 511754 |
| 1742534100 | 3.16 | 0.06 | 1.94 | 3.1 | 3.17 | 3.1 | 139520 |
| 1742447700 | 3.1 | 0.04 | 1.31 | 3.09 | 3.16 | 3.09 | 181403 |
| 1742361300 | 3.06 | 0.07 | 2.34 | 3.0299999 | 3.07 | 3.0099999 | 109451 |
| 1742274900 | 2.99 | 0.05 | 1.70 | 2.95 | 3.0299999 | 2.95 | 215230 |
| 1742188500 | 2.94 | 0.02 | 0.68 | 2.98 | 2.98 | 2.91 | 308911 |
| 1741929300 | 2.92 | -0.02 | -0.68 | 2.92 | 2.93 | 2.86 | 235112 |
| 1741842900 | 2.94 | 0.03 | 1.03 | 2.91 | 2.98 | 2.91 | 223172 |
| 1741756500 | 2.91 | -0.13 | -4.28 | 3.0299999 | 3.04 | 2.91 | 153754 |
| 1741670100 | 3.04 | -0.05 | -1.62 | 3.08 | 3.09 | 2.93 | 278074 |
| 1741583700 | 3.09 | -0.05 | -1.59 | 3.12 | 3.12 | 3.08 | 149499 |
| 1741324500 | 3.14 | -0.01 | -0.32 | 3.15 | 3.15 | 3.1 | 143228 |
| 1741238100 | 3.15 | -0.02 | -0.63 | 3.17 | 3.2 | 3.13 | 98538 |
| 1741151700 | 3.17 | 0.04 | 1.28 | 3.07 | 3.175 | 3.05 | 170612 |
| 1741065300 | 3.13 | -0.1 | -3.10 | 3.21 | 3.23 | 3.11 | 195298 |
| 1740978900 | 3.23 | -0.05 | -1.52 | 3.3 | 3.3 | 3.22 | 132030 |
| 1740719700 | 3.2799999 | 0.01 | 0.31 | 3.3 | 3.3 | 3.2599999 | 257761 |
| 1740633300 | 3.27 | 0.01 | 0.31 | 3.27 | 3.31 | 3.2599999 | 192509 |
| 1740546900 | 3.2599999 | -0.04 | -1.21 | 3.33 | 3.33 | 3.2599999 | 88059 |
| 1740460500 | 3.3 | -0.01 | -0.30 | 3.35 | 3.35 | 3.27 | 213656 |
| 1740374100 | 3.31 | -0.06 | -1.78 | 3.35 | 3.36 | 3.3 | 156981 |
| 1740114900 | 3.37 | 0 | 0.00 | 3.36 | 3.38 | 3.31 | 175177 |
| 1740028500 | 3.37 | 0.02 | 0.60 | 3.35 | 3.38 | 3.34 | 142124 |
| 1739942100 | 3.35 | 0.01 | 0.30 | 3.34 | 3.38 | 3.34 | 149515 |
| 1739855700 | 3.34 | -0.01 | -0.30 | 3.35 | 3.37 | 3.34 | 203406 |
| 1739769300 | 3.35 | -0.02 | -0.59 | 3.34 | 3.36 | 3.31 | 179020 |
| 1739510100 | 3.37 | 0.04 | 1.20 | 3.33 | 3.37 | 3.3 | 268132 |
| 1739423700 | 3.33 | 0.03 | 0.91 | 3.34 | 3.34 | 3.3 | 137823 |
| 1739337300 | 3.3 | -0.03 | -0.90 | 3.31 | 3.34 | 3.29 | 145893 |
| 1739250900 | 3.33 | 0 | 0.00 | 3.36 | 3.38 | 3.3 | 243080 |
| 1739164500 | 3.33 | -0.08 | -2.35 | 3.4 | 3.43 | 3.33 | 192627 |
| 1738905300 | 3.41 | 0.02 | 0.59 | 3.38 | 3.42 | 3.37 | 233619 |
| 1738818900 | 3.39 | 0.04 | 1.19 | 3.38 | 3.41 | 3.38 | 185661 |
| 1738732500 | 3.35 | 0.01 | 0.30 | 3.34 | 3.37 | 3.33 | 238230 |
| 1738646100 | 3.34 | 0 | 0.00 | 3.33 | 3.36 | 3.31 | 346295 |
| 1738559700 | 3.34 | -0.01 | -0.30 | 3.35 | 3.35 | 3.31 | 280732 |
| 1738300500 | 3.35 | 0.03 | 0.90 | 3.34 | 3.35 | 3.32 | 219966 |
| 1738214100 | 3.32 | -0.04 | -1.19 | 3.35 | 3.37 | 3.32 | 280068 |
| 1738127700 | 3.36 | 0.04 | 1.20 | 3.33 | 3.37 | 3.31 | 306553 |
| 1738041300 | 3.32 | 0.01 | 0.30 | 3.32 | 3.34 | 3.305 | 245965 |
| 1737695700 | 3.31 | 0.01 | 0.30 | 3.33 | 3.34 | 3.3 | 236880 |
| 1737609300 | 3.3 | 0.01 | 0.30 | 3.29 | 3.32 | 3.27 | 157179 |
| 1737522900 | 3.29 | 0 | 0.00 | 3.32 | 3.33 | 3.2599999 | 279413 |
| 1737436500 | 3.29 | -0.01 | -0.30 | 3.32 | 3.32 | 3.29 | 97573 |
| 1737350100 | 3.3 | -0.02 | -0.60 | 3.33 | 3.34 | 3.3 | 127205 |
| 1737090900 | 3.32 | 0.01 | 0.30 | 3.34 | 3.35 | 3.32 | 78573 |
| 1737004500 | 3.31 | -0.04 | -1.19 | 3.35 | 3.37 | 3.3 | 262533 |
| 1736918100 | 3.35 | 0.02 | 0.60 | 3.33 | 3.36 | 3.33 | 65079 |
| 1736831700 | 3.33 | -0.02 | -0.60 | 3.35 | 3.35 | 3.31 | 97974 |
| 1736745300 | 3.35 | 0.03 | 0.90 | 3.31 | 3.36 | 3.31 | 94221 |
| 1736486100 | 3.32 | 0.02 | 0.61 | 3.3 | 3.32 | 3.3 | 75283 |
| 1736399700 | 3.3 | -0.01 | -0.30 | 3.3 | 3.31 | 3.29 | 45950 |
| 1736313300 | 3.31 | -0.01 | -0.30 | 3.32 | 3.32 | 3.29 | 124644 |
| 1736226900 | 3.32 | 0.02 | 0.61 | 3.3 | 3.35 | 3.3 | 100719 |
| 1736140500 | 3.3 | 0.02 | 0.61 | 3.29 | 3.33 | 3.29 | 56432 |
| 1735881300 | 3.2799999 | 0.02 | 0.61 | 3.2799999 | 3.2799999 | 3.2599999 | 9413 |
| 1735794900 | 3.2599999 | 0.01 | 0.31 | 3.24 | 3.2799999 | 3.21 | 118392 |
| 1735617660 | 3.25 | -0.1 | -2.99 | 3.27 | 3.2799999 | 3.21 | 99109 |
| 1735535700 | 3.35 | -0.02 | -0.59 | 3.38 | 3.38 | 3.32 | 249576 |
| 1735276500 | 3.37 | 0 | 0.00 | 3.39 | 3.4 | 3.37 | 68877 |
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
