We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.06 | -1.84049079755 | 3.26 | 3.29 | 3.14 | 137906 | 3.24423504 | DE |
| 4 | 0.11 | 3.55987055016 | 3.09 | 3.32 | 3.09 | 234611 | 3.19866887 | DE |
| 12 | 0.08 | 2.5641025641 | 3.12 | 3.32 | 2.85 | 362939 | 3.08989213 | DE |
| 26 | 0.86 | 36.7521367521 | 2.34 | 3.32 | 2.31 | 377070 | 2.90835392 | DE |
| 52 | 0.93 | 40.9691629956 | 2.27 | 3.32 | 2.16 | 441516 | 2.58917566 | DE |
| 156 | 0.26 | 8.84353741497 | 2.94 | 3.32 | 1.63 | 225079 | 2.49970215 | DE |
| 260 | 0.1 | 3.22580645161 | 3.1 | 3.32 | 0.96 | 207667 | 2.36951803 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 3.22 | 0 | 0.00 | 3.2 | 3.22 | 3.14 | 159379 |
| 1721283300 | 3.22 | -0.05 | -1.53 | 3.24 | 3.2599999 | 3.2 | 65469 |
| 1721196900 | 3.27 | 0.04 | 1.24 | 3.25 | 3.27 | 3.2 | 178508 |
| 1721110500 | 3.23 | -0.03 | -0.77 | 3.25 | 3.27 | 3.2 | 89229 |
| 1721024100 | 3.255 | 0.02 | 0.77 | 3.2599999 | 3.29 | 3.23 | 196947 |
| 1720764900 | 3.23 | 0.01 | 0.31 | 3.11 | 3.27 | 3.11 | 114486 |
| 1720678500 | 3.22 | 0.05 | 1.58 | 3.13 | 3.23 | 3.13 | 273005 |
| 1720592100 | 3.17 | -0.01 | -0.31 | 3.18 | 3.22 | 3.13 | 203101 |
| 1720505700 | 3.18 | -0.01 | -0.16 | 3.18 | 3.24 | 3.15 | 208533 |
| 1720419300 | 3.185 | 0.06 | 1.76 | 3.12 | 3.19 | 3.12 | 169345 |
| 1720160100 | 3.13 | -0.02 | -0.63 | 3.1 | 3.15 | 3.09 | 122577 |
| 1720073700 | 3.15 | 0.06 | 1.94 | 3.15 | 3.16 | 3.09 | 129891 |
| 1719987300 | 3.09 | -0.04 | -1.28 | 3.13 | 3.16 | 3.09 | 267631 |
| 1719900900 | 3.13 | -0.04 | -1.26 | 3.09 | 3.18 | 3.09 | 283173 |
| 1719814500 | 3.17 | -0.12 | -3.65 | 3.32 | 3.32 | 3.16 | 416110 |
| 1719555300 | 3.29 | 0.09 | 2.81 | 3.24 | 3.32 | 3.22 | 846749 |
| 1719468900 | 3.2 | 0.03 | 0.95 | 3.2 | 3.22 | 3.12 | 322765 |
| 1719382500 | 3.17 | -0.02 | -0.63 | 3.15 | 3.2 | 3.1 | 155250 |
| 1719296100 | 3.19 | 0.09 | 2.74 | 3.12 | 3.19 | 3.09 | 223388 |
| 1719209700 | 3.105 | -0.01 | -0.16 | 3.09 | 3.14 | 3.09 | 266679 |
| 1718950500 | 3.11 | -0.01 | -0.32 | 3.15 | 3.16 | 3.09 | 716468 |
| 1718864100 | 3.12 | 0.06 | 1.96 | 3.0099999 | 3.14 | 3.0099999 | 275195 |
| 1718777700 | 3.06 | 0.05 | 1.66 | 3.02 | 3.06 | 3 | 251928 |
| 1718691300 | 3.0099999 | 0.04 | 1.35 | 3 | 3.06 | 2.98 | 273117 |
| 1718604900 | 2.97 | -0.02 | -0.67 | 2.98 | 3.0099999 | 2.9 | 306707 |
| 1718345700 | 2.99 | 0.05 | 1.70 | 2.935 | 3.005 | 2.93 | 270055 |
| 1718259300 | 2.94 | 0.03 | 1.03 | 2.85 | 2.98 | 2.85 | 185712 |
| 1718172900 | 2.91 | -0.04 | -1.36 | 2.94 | 2.96 | 2.88 | 119381 |
| 1718086500 | 2.95 | -0.06 | -1.99 | 3 | 3 | 2.93 | 511383 |
| 1717740900 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.02 | 2.95 | 273255 |
| 1717654500 | 3.0099999 | 0.01 | 0.33 | 2.96 | 3.05 | 2.96 | 222742 |
| 1717568100 | 3 | -0.02 | -0.66 | 3.0099999 | 3.02 | 2.95 | 501788 |
| 1717481700 | 3.02 | -0.07 | -2.27 | 3 | 3.1 | 3 | 224699 |
| 1717395300 | 3.09 | 0.01 | 0.32 | 3.07 | 3.13 | 3.04 | 462458 |
| 1717136100 | 3.08 | 0.1 | 3.36 | 2.97 | 3.13 | 2.97 | 3820565 |
| 1717049700 | 2.98 | 0 | 0.00 | 2.96 | 3.14 | 2.96 | 632289 |
| 1716963300 | 2.98 | -0.04 | -1.32 | 3 | 3.0099999 | 2.89 | 410373 |
| 1716876900 | 3.02 | 0.04 | 1.34 | 3.02 | 3.0299999 | 2.97 | 453264 |
| 1716790500 | 2.98 | 0.07 | 2.41 | 2.93 | 3 | 2.93 | 821445 |
| 1716531300 | 2.91 | -0.02 | -0.68 | 2.94 | 3 | 2.9 | 323855 |
| 1716444900 | 2.93 | -0.13 | -4.25 | 3.06 | 3.08 | 2.91 | 247046 |
| 1716358500 | 3.06 | -0.03 | -0.97 | 3.05 | 3.08 | 3.02 | 269917 |
| 1716272100 | 3.09 | 0 | 0.00 | 3.05 | 3.13 | 3.05 | 336066 |
| 1716185700 | 3.09 | 0.01 | 0.32 | 3.08 | 3.14 | 3.04 | 246243 |
| 1715926500 | 3.08 | -0.06 | -1.91 | 3.14 | 3.14 | 3.08 | 450616 |
| 1715840100 | 3.14 | 0.05 | 1.62 | 3.16 | 3.19 | 3.1 | 257428 |
| 1715753700 | 3.09 | -0.02 | -0.64 | 3.12 | 3.13 | 3.0099999 | 690246 |
| 1715667300 | 3.11 | -0.07 | -2.20 | 3.17 | 3.19 | 3.1 | 332800 |
| 1715580900 | 3.18 | 0.02 | 0.63 | 3.19 | 3.19 | 3.16 | 198549 |
| 1715321700 | 3.16 | 0.03 | 0.96 | 3.12 | 3.18 | 3.12 | 333442 |
| 1715235300 | 3.13 | -0.02 | -0.63 | 3.08 | 3.14 | 3.08 | 141545 |
| 1715148900 | 3.15 | 0.01 | 0.32 | 3.12 | 3.19 | 3.1 | 546161 |
| 1715062500 | 3.14 | 0 | 0.00 | 3.15 | 3.15 | 3.08 | 206133 |
| 1714976100 | 3.14 | 0 | 0.00 | 3.11 | 3.15 | 3.09 | 107261 |
| 1714716900 | 3.14 | 0.05 | 1.62 | 3.07 | 3.17 | 3.05 | 369971 |
| 1714630500 | 3.09 | 0.04 | 1.31 | 3.07 | 3.13 | 3.0099999 | 260093 |
| 1714544100 | 3.05 | -0.1 | -3.17 | 3.14 | 3.14 | 3.0299999 | 82510 |
| 1714457700 | 3.15 | 0 | 0.00 | 3.18 | 3.18 | 3.11 | 209088 |
| 1714371300 | 3.15 | 0.04 | 1.29 | 3.12 | 3.18 | 3.09 | 379363 |
| 1714112100 | 3.11 | -0.04 | -1.11 | 3.14 | 3.16 | 3.1 | 218403 |
| 1713939300 | 3.145 | -0.05 | -1.41 | 3.19 | 3.23 | 3.12 | 611301 |
| 1713852900 | 3.19 | 0.1 | 3.24 | 3.1 | 3.2 | 3.07 | 629222 |
| 1713766500 | 3.09 | 0.02 | 0.65 | 3.1 | 3.12 | 3.06 | 327101 |
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
