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 | -0.26 | -10.7438016529 | 2.42 | 2.42 | 2.11 | 3609904 | 2.26257759 | DE |
| 4 | 0.11 | 5.36585365854 | 2.05 | 2.42 | 2.005 | 3799580 | 2.19055155 | DE |
| 12 | -0.11 | -4.84581497797 | 2.27 | 2.51 | 1.93 | 3708401 | 2.21683098 | DE |
| 26 | 0.3 | 16.1290322581 | 1.86 | 2.51 | 1.785 | 3692615 | 2.1223419 | DE |
| 52 | 0.525 | 32.1100917431 | 1.635 | 2.51 | 1.345 | 3816071 | 1.92883012 | DE |
| 156 | 0.645 | 42.5742574257 | 1.515 | 2.51 | 0.585 | 4714007 | 1.3970135 | DE |
| 260 | 1.19 | 122.680412371 | 0.97 | 2.53 | 0.585 | 5022040 | 1.50204002 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 2.16 | 0 | 0.00 | 2.14 | 2.17 | 2.11 | 7963495 |
| 1734585300 | 2.16 | -0.03 | -1.37 | 2.17 | 2.21 | 2.1349999 | 4904339 |
| 1734498900 | 2.19 | -0.04 | -1.79 | 2.2 | 2.23 | 2.14 | 4482182 |
| 1734412500 | 2.23 | 0.01 | 0.45 | 2.22 | 2.2599999 | 2.21 | 3419575 |
| 1734326100 | 2.22 | -0.08 | -3.48 | 2.2599999 | 2.27 | 2.2 | 3550644 |
| 1734066900 | 2.3 | -0.11 | -4.56 | 2.34 | 2.34 | 2.275 | 3497072 |
| 1733980500 | 2.41 | 0.01 | 0.42 | 2.42 | 2.42 | 2.39 | 3100048 |
| 1733894100 | 2.4 | 0.05 | 2.13 | 2.39 | 2.415 | 2.37 | 4172780 |
| 1733807700 | 2.35 | 0.03 | 1.29 | 2.36 | 2.39 | 2.32 | 5005843 |
| 1733721300 | 2.32 | 0.05 | 2.20 | 2.27 | 2.32 | 2.25 | 3677664 |
| 1733462100 | 2.27 | -0.01 | -0.44 | 2.2799999 | 2.3 | 2.2599999 | 3447440 |
| 1733375700 | 2.2799999 | 0.17 | 8.06 | 2.16 | 2.2799999 | 2.14 | 4953775 |
| 1733289300 | 2.11 | 0.04 | 2.18 | 2.1 | 2.11 | 2.075 | 2676081 |
| 1733202900 | 2.065 | 0.02 | 1.23 | 2.08 | 2.08 | 2.05 | 3649381 |
| 1733116500 | 2.04 | -0.04 | -1.92 | 2.08 | 2.11 | 2.0299999 | 2700344 |
| 1732857300 | 2.08 | -0.01 | -0.48 | 2.08 | 2.105 | 2.055 | 2164722 |
| 1732770900 | 2.09 | 0 | 0.00 | 2.08 | 2.11 | 2.07 | 1761348 |
| 1732684500 | 2.09 | 0.05 | 2.45 | 2.06 | 2.115 | 2.05 | 2859459 |
| 1732598100 | 2.04 | -0.04 | -1.92 | 2.0299999 | 2.065 | 2.005 | 4346278 |
| 1732511700 | 2.08 | -0.03 | -1.42 | 2.14 | 2.15 | 2.04 | 7171065 |
| 1732252500 | 2.11 | 0.03 | 1.69 | 2.09 | 2.13 | 2.08 | 4204880 |
| 1732166100 | 2.075 | 0.04 | 1.72 | 2.05 | 2.09 | 2.02 | 5151023 |
| 1732079700 | 2.04 | -0.02 | -0.97 | 2.08 | 2.1 | 2.02 | 3367587 |
| 1731993300 | 2.06 | 0.08 | 3.78 | 2.05 | 2.08 | 2.025 | 5005421 |
| 1731906900 | 1.985 | 0.01 | 0.25 | 1.97 | 2.05 | 1.965 | 5150752 |
| 1731647700 | 1.98 | 0.05 | 2.59 | 2.0099999 | 2.02 | 1.96 | 3200090 |
| 1731561300 | 1.93 | -0.08 | -3.98 | 2.0099999 | 2.0099999 | 1.93 | 3393470 |
| 1731474900 | 2.0099999 | -0.02 | -0.99 | 2.0299999 | 2.045 | 2.0099999 | 3679977 |
| 1731388500 | 2.0299999 | -0.1 | -4.69 | 2.0099999 | 2.065 | 1.96 | 5557927 |
| 1731302100 | 2.13 | -0.01 | -0.47 | 2.17 | 2.19 | 2.12 | 4157423 |
| 1731042900 | 2.14 | 0.01 | 0.47 | 2.19 | 2.2 | 2.1349999 | 3185565 |
| 1730956500 | 2.13 | -0.13 | -5.75 | 2.16 | 2.16 | 2.09 | 4708616 |
| 1730870100 | 2.2599999 | -0.06 | -2.59 | 2.35 | 2.35 | 2.235 | 2410799 |
| 1730783700 | 2.32 | -0.03 | -1.28 | 2.33 | 2.35 | 2.31 | 2232351 |
| 1730697300 | 2.35 | 0.01 | 0.43 | 2.36 | 2.37 | 2.33 | 3009826 |
| 1730438100 | 2.34 | -0.03 | -1.27 | 2.36 | 2.36 | 2.29 | 2796925 |
| 1730351700 | 2.37 | 0.05 | 2.16 | 2.33 | 2.38 | 2.31 | 4411037 |
| 1730265300 | 2.32 | 0.01 | 0.43 | 2.36 | 2.375 | 2.32 | 4268789 |
| 1730178900 | 2.31 | 0 | 0.00 | 2.29 | 2.34 | 2.23 | 8295548 |
| 1730092500 | 2.31 | -0.1 | -4.15 | 2.41 | 2.41 | 2.31 | 3019386 |
| 1729833300 | 2.41 | 0.01 | 0.42 | 2.35 | 2.44 | 2.34 | 4343308 |
| 1729746900 | 2.4 | -0.04 | -1.64 | 2.38 | 2.445 | 2.36 | 3789241 |
| 1729660500 | 2.44 | -0.04 | -1.61 | 2.49 | 2.5099999 | 2.43 | 3067772 |
| 1729574100 | 2.48 | 0 | 0.20 | 2.46 | 2.5099999 | 2.45 | 4228937 |
| 1729487700 | 2.475 | 0.09 | 3.56 | 2.45 | 2.49 | 2.43 | 3590160 |
| 1729228500 | 2.39 | -0.01 | -0.42 | 2.41 | 2.42 | 2.34 | 4320999 |
| 1729142100 | 2.4 | 0.06 | 2.56 | 2.35 | 2.41 | 2.34 | 5081221 |
| 1729055700 | 2.34 | 0.06 | 2.63 | 2.2799999 | 2.34 | 2.2799999 | 3859818 |
| 1728969300 | 2.2799999 | 0.04 | 1.79 | 2.25 | 2.2799999 | 2.245 | 3213655 |
| 1728882900 | 2.24 | 0.04 | 1.82 | 2.22 | 2.24 | 2.19 | 1740904 |
| 1728623700 | 2.2 | 0.04 | 1.85 | 2.19 | 2.22 | 2.18 | 2368460 |
| 1728537300 | 2.16 | 0 | 0.00 | 2.15 | 2.175 | 2.15 | 1489662 |
| 1728450900 | 2.16 | 0.02 | 0.93 | 2.13 | 2.19 | 2.12 | 3591890 |
| 1728364500 | 2.14 | 0.05 | 2.39 | 2.09 | 2.16 | 2.09 | 2222902 |
| 1728278100 | 2.09 | -0.05 | -2.11 | 2.13 | 2.15 | 2.09 | 1399482 |
| 1728022500 | 2.1349999 | 0.02 | 1.18 | 2.09 | 2.15 | 2.07 | 2516211 |
| 1727936100 | 2.11 | -0.04 | -1.86 | 2.16 | 2.18 | 2.1 | 2168527 |
| 1727849700 | 2.15 | -0.03 | -1.38 | 2.2 | 2.22 | 2.15 | 2808260 |
| 1727763300 | 2.18 | -0.02 | -0.91 | 2.17 | 2.18 | 2.125 | 3089169 |
| 1727676900 | 2.2 | -0.04 | -1.79 | 2.22 | 2.23 | 2.18 | 3904732 |
| 1727417700 | 2.24 | -0.05 | -2.18 | 2.27 | 2.29 | 2.22 | 3493915 |
| 1727331300 | 2.29 | 0.06 | 2.69 | 2.27 | 2.3 | 2.24 | 8371730 |
| 1727244900 | 2.23 | 0.02 | 0.90 | 2.3 | 2.31 | 2.19 | 9229938 |
| 1727158500 | 2.21 | 0.01 | 0.45 | 2.19 | 2.22 | 2.16 | 5589920 |
| 1727072100 | 2.2 | 0.04 | 1.85 | 2.21 | 2.25 | 2.19 | 3283259 |
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
