Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.873362445415 | 2.29 | 2.35 | 2.29 | 69467 | 2.325416 | DE |
| 4 | 0.03 | 1.31578947368 | 2.28 | 2.42 | 2.27 | 59666 | 2.33542322 | DE |
| 12 | 0.05 | 2.21238938053 | 2.26 | 2.42 | 2.2 | 48167 | 2.33335089 | DE |
| 26 | 0.02 | 0.873362445415 | 2.29 | 2.46 | 2.2 | 53550 | 2.30722694 | DE |
| 52 | 0.05 | 2.21238938053 | 2.26 | 2.46 | 2.07 | 60210 | 2.24316393 | DE |
| 156 | -0.02 | -0.858369098712 | 2.33 | 2.46 | 1.725 | 69276 | 2.05093284 | DE |
| 260 | 1.23 | 113.888888889 | 1.08 | 2.63 | 1.08 | 69455 | 1.97915148 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 2.34 | 0 | 0.00 | 2.34 | 2.37 | 2.34 | 33767 |
| 1742879700 | 2.34 | 0.01 | 0.43 | 2.31 | 2.34 | 2.31 | 136246 |
| 1742793300 | 2.33 | 0.04 | 1.75 | 2.3 | 2.34 | 2.3 | 48144 |
| 1742534100 | 2.29 | -0.03 | -1.29 | 2.32 | 2.33 | 2.29 | 82858 |
| 1742447700 | 2.32 | -0.02 | -0.85 | 2.29 | 2.32 | 2.29 | 22059 |
| 1742361300 | 2.34 | 0.05 | 2.18 | 2.29 | 2.34 | 2.29 | 58027 |
| 1742274900 | 2.29 | -0.01 | -0.43 | 2.33 | 2.33 | 2.29 | 19135 |
| 1742188500 | 2.3 | 0 | 0.00 | 2.31 | 2.33 | 2.2799999 | 83199 |
| 1741929300 | 2.3 | -0.06 | -2.54 | 2.34 | 2.34 | 2.3 | 3451 |
| 1741842900 | 2.36 | 0 | 0.00 | 2.37 | 2.4 | 2.3 | 42228 |
| 1741756500 | 2.36 | -0.05 | -2.07 | 2.4 | 2.42 | 2.36 | 63715 |
| 1741670100 | 2.41 | 0.05 | 2.12 | 2.29 | 2.41 | 2.2799999 | 108398 |
| 1741583700 | 2.36 | 0.04 | 1.72 | 2.32 | 2.37 | 2.32 | 42215 |
| 1741324500 | 2.32 | -0.06 | -2.52 | 2.35 | 2.35 | 2.27 | 103158 |
| 1741238100 | 2.38 | 0.04 | 1.71 | 2.35 | 2.38 | 2.34 | 35708 |
| 1741151700 | 2.34 | -0.01 | -0.43 | 2.29 | 2.35 | 2.29 | 20459 |
| 1741065300 | 2.35 | 0.02 | 0.86 | 2.3 | 2.35 | 2.3 | 78059 |
| 1740978900 | 2.33 | 0.02 | 0.87 | 2.3 | 2.33 | 2.2799999 | 78128 |
| 1740719700 | 2.31 | 0 | 0.00 | 2.3 | 2.31 | 2.3 | 11300 |
| 1740633300 | 2.31 | 0.03 | 1.32 | 2.2799999 | 2.31 | 2.2799999 | 128666 |
| 1740546900 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.3 | 2.27 | 28163 |
| 1740460500 | 2.2799999 | 0 | 0.00 | 2.29 | 2.31 | 2.2799999 | 34930 |
| 1740374100 | 2.2799999 | -0.07 | -2.98 | 2.31 | 2.32 | 2.2799999 | 72700 |
| 1740114900 | 2.35 | 0.06 | 2.62 | 2.31 | 2.35 | 2.29 | 112233 |
| 1740028500 | 2.29 | -0.06 | -2.55 | 2.33 | 2.34 | 2.29 | 104101 |
| 1739942100 | 2.35 | -0.01 | -0.42 | 2.33 | 2.35 | 2.33 | 24468 |
| 1739855700 | 2.36 | 0.01 | 0.43 | 2.33 | 2.38 | 2.33 | 22412 |
| 1739769300 | 2.35 | 0.02 | 0.86 | 2.35 | 2.35 | 2.33 | 60834 |
| 1739510100 | 2.33 | -0.06 | -2.51 | 2.39 | 2.39 | 2.32 | 133134 |
| 1739423700 | 2.39 | 0.02 | 0.84 | 2.36 | 2.4 | 2.35 | 49998 |
| 1739337300 | 2.37 | -0.03 | -1.25 | 2.4 | 2.4 | 2.37 | 38034 |
| 1739250900 | 2.4 | 0.08 | 3.45 | 2.32 | 2.4 | 2.32 | 49987 |
| 1739164500 | 2.32 | 0 | 0.00 | 2.35 | 2.35 | 2.31 | 44394 |
| 1738905300 | 2.32 | -0.05 | -2.11 | 2.37 | 2.37 | 2.32 | 79812 |
| 1738818900 | 2.37 | 0.02 | 0.85 | 2.34 | 2.37 | 2.33 | 48905 |
| 1738732500 | 2.35 | 0.02 | 0.86 | 2.35 | 2.36 | 2.32 | 35034 |
| 1738646100 | 2.33 | 0.04 | 1.75 | 2.3 | 2.33 | 2.3 | 41726 |
| 1738559700 | 2.29 | -0.02 | -0.87 | 2.34 | 2.35 | 2.2 | 96241 |
| 1738300500 | 2.31 | -0.01 | -0.43 | 2.31 | 2.37 | 2.31 | 43824 |
| 1738214100 | 2.32 | -0.04 | -1.69 | 2.31 | 2.35 | 2.31 | 7777 |
| 1738127700 | 2.36 | -0.01 | -0.42 | 2.37 | 2.37 | 2.36 | 19859 |
| 1738041300 | 2.37 | 0 | 0.00 | 2.37 | 2.4 | 2.37 | 15516 |
| 1737695700 | 2.37 | 0.06 | 2.60 | 2.32 | 2.37 | 2.32 | 38566 |
| 1737609300 | 2.31 | -0.04 | -1.70 | 2.31 | 2.35 | 2.31 | 12667 |
| 1737522900 | 2.35 | 0.01 | 0.43 | 2.33 | 2.37 | 2.33 | 29060 |
| 1737436500 | 2.34 | 0.03 | 1.30 | 2.3 | 2.37 | 2.3 | 38153 |
| 1737350100 | 2.31 | 0.01 | 0.43 | 2.33 | 2.37 | 2.31 | 39824 |
| 1737090900 | 2.3 | -0.06 | -2.54 | 2.36 | 2.39 | 2.3 | 63392 |
| 1737004500 | 2.36 | 0.06 | 2.61 | 2.34 | 2.36 | 2.34 | 23238 |
| 1736918100 | 2.3 | 0 | 0.00 | 2.34 | 2.36 | 2.3 | 7912 |
| 1736831700 | 2.3 | 0 | 0.00 | 2.3 | 2.31 | 2.3 | 3911 |
| 1736745300 | 2.3 | -0.02 | -0.86 | 2.3 | 2.31 | 2.3 | 26208 |
| 1736486100 | 2.32 | -0.02 | -0.85 | 2.33 | 2.33 | 2.32 | 27497 |
| 1736399700 | 2.34 | -0.03 | -1.27 | 2.35 | 2.37 | 2.34 | 28257 |
| 1736313300 | 2.37 | 0.06 | 2.60 | 2.35 | 2.39 | 2.35 | 37926 |
| 1736226900 | 2.31 | -0.04 | -1.70 | 2.35 | 2.35 | 2.31 | 10487 |
| 1736140500 | 2.35 | 0.01 | 0.43 | 2.35 | 2.35 | 2.35 | 77057 |
| 1735881300 | 2.34 | 0.08 | 3.54 | 2.32 | 2.34 | 2.32 | 228 |
| 1735794900 | 2.2599999 | -0.04 | -1.74 | 2.2599999 | 2.2599999 | 2.2599999 | 55 |
| 1735617660 | 2.3 | -0.04 | -1.71 | 2.31 | 2.35 | 2.3 | 11791 |
| 1735535700 | 2.34 | 0 | 0.00 | 2.34 | 2.35 | 2.34 | 22648 |
| 1735276500 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 7002 |
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
