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 | 0.09 | 4.09090909091 | 2.2 | 2.3 | 2.18 | 68648 | 2.22261917 | DE |
| 4 | 0.05 | 2.23214285714 | 2.24 | 2.3 | 2.15 | 57604 | 2.21764144 | DE |
| 12 | 0.15 | 7.00934579439 | 2.14 | 2.34 | 2.12 | 57329 | 2.19929574 | DE |
| 26 | 0.25 | 12.2549019608 | 2.04 | 2.34 | 2.04 | 84339 | 2.19266397 | DE |
| 52 | 0.375 | 19.5822454308 | 1.915 | 2.34 | 1.725 | 83150 | 2.05551194 | DE |
| 156 | -0.08 | -3.37552742616 | 2.37 | 2.63 | 1.725 | 67732 | 2.0782602 | DE |
| 260 | 0.485 | 26.8698060942 | 1.805 | 2.63 | 0.92 | 72999 | 1.89942605 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 2.25 | 0.03 | 1.35 | 2.24 | 2.25 | 2.21 | 61017 |
| 1721283300 | 2.22 | 0 | 0.00 | 2.22 | 2.24 | 2.22 | 22770 |
| 1721196900 | 2.22 | 0.01 | 0.45 | 2.24 | 2.27 | 2.21 | 166305 |
| 1721110500 | 2.21 | 0 | 0.00 | 2.19 | 2.21 | 2.18 | 49050 |
| 1721024100 | 2.21 | 0.01 | 0.45 | 2.2 | 2.22 | 2.19 | 44100 |
| 1720764900 | 2.2 | 0.01 | 0.46 | 2.19 | 2.2 | 2.17 | 48567 |
| 1720678500 | 2.19 | 0.01 | 0.46 | 2.19 | 2.205 | 2.18 | 55224 |
| 1720592100 | 2.18 | -0.05 | -2.24 | 2.23 | 2.23 | 2.18 | 80551 |
| 1720505700 | 2.23 | 0 | 0.00 | 2.24 | 2.24 | 2.2 | 41645 |
| 1720419300 | 2.23 | 0 | 0.00 | 2.2 | 2.23 | 2.17 | 77179 |
| 1720160100 | 2.23 | 0 | 0.00 | 2.22 | 2.25 | 2.22 | 54607 |
| 1720073700 | 2.23 | 0 | 0.00 | 2.24 | 2.24 | 2.22 | 42545 |
| 1719987300 | 2.23 | -0.02 | -0.89 | 2.24 | 2.24 | 2.23 | 5958 |
| 1719900900 | 2.25 | 0.08 | 3.69 | 2.19 | 2.25 | 2.18 | 43902 |
| 1719814500 | 2.17 | -0.08 | -3.56 | 2.22 | 2.22 | 2.15 | 71262 |
| 1719555300 | 2.25 | 0.02 | 0.90 | 2.23 | 2.27 | 2.22 | 70678 |
| 1719468900 | 2.23 | -0.01 | -0.45 | 2.21 | 2.3 | 2.21 | 91043 |
| 1719382500 | 2.24 | 0.04 | 1.82 | 2.2 | 2.24 | 2.2 | 33179 |
| 1719296100 | 2.2 | -0.03 | -1.35 | 2.23 | 2.24 | 2.2 | 78625 |
| 1719209700 | 2.23 | 0.02 | 0.90 | 2.24 | 2.24 | 2.21 | 13870 |
| 1718950500 | 2.21 | -0.01 | -0.45 | 2.2 | 2.23 | 2.2 | 25197 |
| 1718864100 | 2.22 | 0.01 | 0.45 | 2.22 | 2.24 | 2.21 | 24345 |
| 1718777700 | 2.21 | -0.03 | -1.34 | 2.23 | 2.23 | 2.21 | 37193 |
| 1718691300 | 2.24 | 0.02 | 0.67 | 2.24 | 2.24 | 2.21 | 9368 |
| 1718604900 | 2.225 | 0.06 | 2.53 | 2.21 | 2.23 | 2.2 | 52467 |
| 1718345700 | 2.17 | -0.05 | -2.25 | 2.17 | 2.25 | 2.17 | 77304 |
| 1718259300 | 2.22 | 0.03 | 1.37 | 2.19 | 2.25 | 2.19 | 53505 |
| 1718172900 | 2.19 | -0.01 | -0.45 | 2.19 | 2.23 | 2.19 | 47331 |
| 1718086500 | 2.2 | 0.06 | 2.80 | 2.17 | 2.2 | 2.17 | 48354 |
| 1717740900 | 2.14 | 0 | 0.00 | 2.15 | 2.15 | 2.14 | 101877 |
| 1717654500 | 2.14 | -0.03 | -1.38 | 2.2 | 2.2 | 2.14 | 77387 |
| 1717568100 | 2.17 | 0.03 | 1.40 | 2.14 | 2.18 | 2.13 | 162270 |
| 1717481700 | 2.14 | -0.02 | -0.93 | 2.14 | 2.15 | 2.13 | 106547 |
| 1717395300 | 2.16 | 0 | 0.00 | 2.17 | 2.17 | 2.14 | 19043 |
| 1717136100 | 2.16 | 0 | 0.00 | 2.16 | 2.17 | 2.13 | 83295 |
| 1717049700 | 2.16 | -0.02 | -0.92 | 2.16 | 2.16 | 2.15 | 57939 |
| 1716963300 | 2.18 | 0 | 0.00 | 2.16 | 2.18 | 2.13 | 42808 |
| 1716876900 | 2.18 | -0.06 | -2.68 | 2.24 | 2.24 | 2.15 | 75400 |
| 1716790500 | 2.24 | 0.02 | 0.90 | 2.25 | 2.25 | 2.2 | 104114 |
| 1716531300 | 2.22 | 0.04 | 1.83 | 2.2 | 2.2599999 | 2.2 | 56959 |
| 1716444900 | 2.18 | -0.01 | -0.46 | 2.18 | 2.18 | 2.15 | 28045 |
| 1716358500 | 2.19 | 0.03 | 1.39 | 2.19 | 2.19 | 2.19 | 10734 |
| 1716272100 | 2.16 | 0.01 | 0.47 | 2.16 | 2.16 | 2.16 | 17733 |
| 1716185700 | 2.15 | -0.01 | -0.46 | 2.17 | 2.18 | 2.15 | 45778 |
| 1715926500 | 2.16 | -0.08 | -3.57 | 2.2 | 2.2 | 2.16 | 35677 |
| 1715840100 | 2.24 | 0.04 | 1.82 | 2.24 | 2.34 | 2.18 | 112892 |
| 1715753700 | 2.2 | 0 | 0.00 | 2.2 | 2.24 | 2.2 | 10000 |
| 1715667300 | 2.2 | 0 | 0.00 | 2.19 | 2.2 | 2.18 | 27445 |
| 1715580900 | 2.2 | 0 | 0.00 | 2.19 | 2.2 | 2.18 | 54553 |
| 1715321700 | 2.2 | -0.06 | -2.65 | 2.24 | 2.25 | 2.2 | 122463 |
| 1715235300 | 2.2599999 | 0.01 | 0.44 | 2.24 | 2.2599999 | 2.22 | 54456 |
| 1715148900 | 2.25 | 0.01 | 0.45 | 2.24 | 2.29 | 2.2 | 66208 |
| 1715062500 | 2.24 | 0.02 | 0.90 | 2.22 | 2.24 | 2.19 | 71011 |
| 1714976100 | 2.22 | 0.02 | 0.91 | 2.18 | 2.23 | 2.18 | 19528 |
| 1714716900 | 2.2 | 0.03 | 1.38 | 2.16 | 2.24 | 2.16 | 67569 |
| 1714630500 | 2.17 | 0.01 | 0.46 | 2.16 | 2.17 | 2.15 | 29016 |
| 1714544100 | 2.16 | -0.02 | -0.92 | 2.16 | 2.17 | 2.16 | 50641 |
| 1714457700 | 2.18 | 0.02 | 0.93 | 2.16 | 2.18 | 2.15 | 56393 |
| 1714371300 | 2.16 | 0.05 | 2.37 | 2.14 | 2.16 | 2.12 | 87498 |
| 1714112100 | 2.11 | -0.01 | -0.47 | 2.14 | 2.14 | 2.11 | 50855 |
| 1713939300 | 2.12 | -0.03 | -1.40 | 2.16 | 2.16 | 2.12 | 140558 |
| 1713852900 | 2.15 | -0.02 | -0.92 | 2.16 | 2.17 | 2.11 | 163133 |
| 1713766500 | 2.17 | -0.02 | -0.91 | 2.2 | 2.2 | 2.14 | 30976 |
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
