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 | 0.035 | 1.09375 | 3.2 | 3.34 | 3.19 | 8203454 | 3.28010907 | DE |
| 4 | 0.115 | 3.6858974359 | 3.12 | 3.34 | 2 | 9134280 | 3.18837323 | DE |
| 12 | 0.115 | 3.6858974359 | 3.12 | 3.4 | 2 | 9670924 | 3.15907181 | DE |
| 26 | 0.385 | 13.5087719298 | 2.85 | 3.42 | 2 | 10366167 | 3.15741713 | DE |
| 52 | 0.495 | 18.0656934307 | 2.74 | 3.7 | 2 | 10507290 | 2.90979336 | DE |
| 156 | 0.635 | 24.4230769231 | 2.6 | 4.01 | 1.8 | 11714767 | 2.87588176 | DE |
| 260 | -0.685 | -17.4744897959 | 3.92 | 4.14 | 1 | 14306720 | 2.8218541 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 3.235 | -0.05 | -1.37 | 3.2 | 3.2599999 | 3.1 | 7092918 |
| 1721283300 | 3.2799999 | -0.06 | -1.65 | 3.31 | 3.34 | 3.27 | 7714493 |
| 1721196900 | 3.335 | 0.06 | 1.68 | 3.34 | 3.34 | 3.3 | 9374842 |
| 1721110500 | 3.2799999 | -0.01 | -0.30 | 3.31 | 3.31 | 3.255 | 8346141 |
| 1721024100 | 3.29 | 0.02 | 0.61 | 3.27 | 3.31 | 3.25 | 8772393 |
| 1720764900 | 3.27 | 0.07 | 2.03 | 3.25 | 3.3 | 3.24 | 7545009 |
| 1720678500 | 3.205 | 0.04 | 1.10 | 3.2 | 3.22 | 3.19 | 6978883 |
| 1720592100 | 3.17 | -0.01 | -0.16 | 3.16 | 3.19 | 3.14 | 6599612 |
| 1720505700 | 3.175 | 0.03 | 1.11 | 3.17 | 3.205 | 3.17 | 8042905 |
| 1720419300 | 3.14 | -0.04 | -1.10 | 3.18 | 3.195 | 3.1349999 | 6800096 |
| 1720160100 | 3.175 | -0.04 | -1.24 | 3.2 | 3.205 | 3.16 | 6759640 |
| 1720073700 | 3.215 | 0.03 | 0.94 | 3.23 | 3.24 | 3.18 | 6637023 |
| 1719987300 | 3.185 | 0.04 | 1.11 | 3.17 | 3.2 | 3.145 | 9628858 |
| 1719900900 | 3.15 | -0.01 | -0.32 | 3.19 | 3.21 | 3.12 | 7788705 |
| 1719814500 | 3.16 | 0.03 | 0.80 | 3.1 | 3.17 | 3.09 | 6095205 |
| 1719555300 | 3.1349999 | 0.03 | 1.13 | 3.16 | 3.18 | 3.12 | 14534830 |
| 1719468900 | 3.1 | -0.05 | -1.59 | 3.09 | 3.11 | 3.07 | 13829309 |
| 1719382500 | 3.15 | -0.1 | -3.08 | 3.22 | 3.23 | 3.12 | 14582782 |
| 1719296100 | 3.25 | 0.05 | 1.56 | 3.24 | 3.25 | 3.21 | 6598030 |
| 1719209700 | 3.2 | 0.02 | 0.63 | 3.2 | 3.21 | 3.17 | 6302920 |
| 1718950500 | 3.18 | 0.04 | 1.27 | 3.17 | 3.2 | 2 | 15482922 |
| 1718864100 | 3.14 | 0.04 | 1.13 | 3.12 | 3.14 | 3.11 | 11985500 |
| 1718777700 | 3.105 | 0 | 0.16 | 3.12 | 3.14 | 3.1 | 9918785 |
| 1718691300 | 3.1 | 0.02 | 0.65 | 3.12 | 3.12 | 3.07 | 6742341 |
| 1718604900 | 3.08 | -0.04 | -1.12 | 3.11 | 3.1349999 | 3.07 | 8913842 |
| 1718345700 | 3.115 | 0.01 | 0.16 | 3.12 | 3.14 | 3.09 | 6735722 |
| 1718259300 | 3.11 | 0.01 | 0.32 | 3.16 | 3.16 | 3.11 | 10698894 |
| 1718172900 | 3.1 | -0.02 | -0.64 | 3.12 | 3.13 | 3.085 | 6219286 |
| 1718086500 | 3.12 | -0.1 | -2.95 | 3.17 | 3.18 | 3.12 | 8875160 |
| 1717740900 | 3.215 | -0.01 | -0.16 | 3.19 | 3.22 | 3.175 | 5434863 |
| 1717654500 | 3.22 | 0.04 | 1.10 | 3.21 | 3.225 | 3.185 | 6789601 |
| 1717568100 | 3.185 | 0.06 | 1.76 | 3.17 | 3.2 | 3.16 | 6904894 |
| 1717481700 | 3.13 | -0.05 | -1.57 | 3.19 | 3.21 | 3.125 | 11351682 |
| 1717395300 | 3.18 | 0.07 | 2.09 | 3.17 | 3.19 | 3.15 | 6907670 |
| 1717136100 | 3.115 | 0.03 | 0.81 | 3.17 | 3.17 | 3.09 | 72338802 |
| 1717049700 | 3.09 | -0.02 | -0.48 | 3.07 | 3.095 | 3.055 | 8799315 |
| 1716963300 | 3.105 | -0.07 | -2.05 | 3.1 | 3.125 | 3.08 | 11233977 |
| 1716876900 | 3.17 | 0.03 | 0.96 | 3.15 | 3.17 | 3.14 | 10835646 |
| 1716790500 | 3.14 | 0.03 | 0.96 | 3.14 | 3.15 | 3.12 | 6940289 |
| 1716531300 | 3.11 | -0.03 | -0.96 | 3.1 | 3.14 | 3.09 | 7902849 |
| 1716444900 | 3.14 | -0.05 | -1.57 | 3.14 | 3.15 | 3.11 | 7810372 |
| 1716358500 | 3.19 | -0.01 | -0.31 | 3.23 | 3.23 | 3.18 | 9925785 |
| 1716272100 | 3.2 | 0 | 0.00 | 3.21 | 3.22 | 3.19 | 6708927 |
| 1716185700 | 3.2 | 0 | 0.00 | 3.19 | 3.2 | 3.16 | 7564432 |
| 1715926500 | 3.2 | -0.07 | -2.14 | 3.21 | 3.4 | 2.8 | 6293531 |
| 1715840100 | 3.27 | 0.11 | 3.48 | 3.21 | 3.295 | 3.19 | 11551947 |
| 1715753700 | 3.16 | 0.05 | 1.61 | 3.18 | 3.18 | 3.14 | 7966970 |
| 1715667300 | 3.11 | -0.02 | -0.64 | 3.14 | 3.145 | 3.1 | 8440026 |
| 1715580900 | 3.13 | -0.05 | -1.57 | 3.12 | 3.15 | 3.1 | 10145897 |
| 1715321700 | 3.18 | 0.03 | 0.95 | 3.17 | 3.205 | 3.16 | 5003128 |
| 1715235300 | 3.15 | -0.08 | -2.33 | 3.21 | 3.225 | 3.14 | 7545047 |
| 1715148900 | 3.225 | 0 | 0.16 | 3.25 | 3.2599999 | 3.21 | 6607579 |
| 1715062500 | 3.22 | 0.05 | 1.58 | 3.2 | 3.22 | 3.16 | 11855787 |
| 1714976100 | 3.17 | 0.02 | 0.63 | 3.17 | 3.175 | 3.15 | 5889311 |
| 1714716900 | 3.15 | 0.03 | 1.12 | 3.15 | 3.16 | 3.13 | 6266728 |
| 1714630500 | 3.115 | -0.02 | -0.48 | 3.12 | 3.14 | 3.11 | 11206572 |
| 1714544100 | 3.13 | -0.05 | -1.57 | 3.12 | 3.14 | 3.11 | 5221245 |
| 1714457700 | 3.18 | 0.02 | 0.63 | 3.15 | 3.195 | 3.145 | 10163539 |
| 1714371300 | 3.16 | 0.07 | 2.10 | 3.16 | 3.18 | 3.125 | 11608714 |
| 1714112100 | 3.095 | -0.06 | -1.75 | 3.12 | 3.12 | 3.08 | 6908826 |
| 1713939300 | 3.15 | -0.07 | -2.17 | 3.2 | 3.23 | 3.14 | 12198278 |
| 1713852900 | 3.22 | 0.07 | 2.22 | 3.19 | 3.22 | 3.18 | 10184357 |
| 1713766500 | 3.15 | 0 | 0.00 | 3.19 | 3.195 | 3.14 | 11639542 |
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
