We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.1 | 3.61010830325 | 2.77 | 2.87 | 2.77 | 33490 | 2.8535459 | DE |
| 4 | -0.02 | -0.692041522491 | 2.89 | 2.89 | 2.75 | 26620 | 2.8154814 | DE |
| 12 | 0.17 | 6.2962962963 | 2.7 | 2.89 | 2.51 | 81881 | 2.74516062 | DE |
| 26 | 0.62 | 27.5555555556 | 2.25 | 2.89 | 2.2 | 80313 | 2.67542981 | DE |
| 52 | 1.11 | 63.0681818182 | 1.76 | 2.89 | 1.68 | 51236 | 2.53793075 | DE |
| 156 | 0.77 | 36.6666666667 | 2.1 | 2.89 | 1.345 | 25330 | 2.42527551 | DE |
| 260 | 0.82 | 40 | 2.05 | 2.89 | 1.345 | 25552 | 2.4197283 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 2.85 | -0.01 | -0.35 | 2.86 | 2.86 | 2.83 | 8130 |
| 1734585300 | 2.86 | -0.01 | -0.35 | 2.87 | 2.87 | 2.84 | 70099 |
| 1734498900 | 2.87 | 0.02 | 0.53 | 2.85 | 2.87 | 2.82 | 29393 |
| 1734412500 | 2.855 | 0.04 | 1.60 | 2.82 | 2.87 | 2.79 | 37735 |
| 1734326100 | 2.81 | 0.01 | 0.36 | 2.77 | 2.84 | 2.77 | 22094 |
| 1734066900 | 2.8 | -0.06 | -2.10 | 2.79 | 2.8 | 2.75 | 21034 |
| 1733980500 | 2.86 | 0.02 | 0.70 | 2.83 | 2.87 | 2.8 | 9614 |
| 1733894100 | 2.84 | 0.02 | 0.71 | 2.87 | 2.87 | 2.83 | 15158 |
| 1733807700 | 2.82 | -0.03 | -1.05 | 2.88 | 2.88 | 2.82 | 4482 |
| 1733721300 | 2.85 | -0.01 | -0.35 | 2.87 | 2.89 | 2.84 | 31562 |
| 1733462100 | 2.86 | 0.02 | 0.70 | 2.87 | 2.87 | 2.82 | 26737 |
| 1733375700 | 2.84 | 0.09 | 3.27 | 2.75 | 2.85 | 2.75 | 8956 |
| 1733289300 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1733202900 | 2.75 | -0.01 | -0.36 | 2.75 | 2.8 | 2.75 | 69397 |
| 1733116500 | 2.7599999 | -0.03 | -1.08 | 2.77 | 2.77 | 2.75 | 73878 |
| 1732857300 | 2.79 | 0 | 0.00 | 2.77 | 2.79 | 2.7599999 | 14540 |
| 1732770900 | 2.79 | 0.02 | 0.72 | 2.7799999 | 2.79 | 2.7799999 | 5494 |
| 1732684500 | 2.77 | -0.01 | -0.18 | 2.79 | 2.79 | 2.77 | 8844 |
| 1732598100 | 2.775 | -0.12 | -3.98 | 2.83 | 2.89 | 2.77 | 29882 |
| 1732511700 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.87 | 18759 |
| 1732252500 | 2.89 | 0.01 | 0.35 | 2.88 | 2.89 | 2.84 | 8563 |
| 1732166100 | 2.88 | -0.01 | -0.35 | 2.89 | 2.89 | 2.86 | 14400 |
| 1732079700 | 2.89 | 0.09 | 3.21 | 2.84 | 2.89 | 2.81 | 104943 |
| 1731993300 | 2.8 | 0.02 | 0.72 | 2.84 | 2.85 | 2.8 | 731965 |
| 1731906900 | 2.7799999 | 0.02 | 0.72 | 2.7799999 | 2.82 | 2.75 | 13220 |
| 1731647700 | 2.7599999 | 0.01 | 0.36 | 2.72 | 2.8 | 2.72 | 18419 |
| 1731561300 | 2.75 | 0 | 0.00 | 2.75 | 2.7599999 | 2.75 | 373 |
| 1731474900 | 2.75 | -0.02 | -0.72 | 2.74 | 2.77 | 2.74 | 13888 |
| 1731388500 | 2.77 | 0.02 | 0.73 | 2.72 | 2.7799999 | 2.72 | 1369 |
| 1731302100 | 2.75 | 0 | 0.00 | 2.7599999 | 2.7799999 | 2.75 | 6883 |
| 1731042900 | 2.75 | -0.03 | -1.08 | 2.75 | 2.75 | 2.75 | 1496 |
| 1730956500 | 2.7799999 | 0.01 | 0.36 | 2.75 | 2.79 | 2.71 | 4804 |
| 1730870100 | 2.77 | -0.01 | -0.36 | 2.77 | 2.7799999 | 2.77 | 5498 |
| 1730783700 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 4968 |
| 1730697300 | 2.7799999 | -0.03 | -1.07 | 2.82 | 2.82 | 2.77 | 5398 |
| 1730438100 | 2.81 | 0.01 | 0.36 | 2.82 | 2.83 | 2.81 | 25884 |
| 1730351700 | 2.8 | 0.06 | 2.19 | 2.74 | 2.81 | 2.74 | 26410 |
| 1730265300 | 2.74 | 0.04 | 1.48 | 2.7 | 2.74 | 2.68 | 40259 |
| 1730178900 | 2.7 | 0.02 | 0.56 | 2.68 | 2.73 | 2.68 | 34272 |
| 1730092500 | 2.685 | -0.02 | -0.56 | 2.72 | 2.72 | 2.68 | 13193 |
| 1729833300 | 2.7 | 0 | 0.00 | 2.7 | 2.72 | 2.7 | 6264 |
| 1729746900 | 2.7 | 0 | 0.00 | 2.66 | 2.74 | 2.66 | 28003 |
| 1729660500 | 2.7 | 0.11 | 4.25 | 2.7 | 2.77 | 2.65 | 48144 |
| 1729574100 | 2.59 | -0.18 | -6.50 | 2.7599999 | 2.79 | 2.5099999 | 93303 |
| 1729487700 | 2.77 | -0.02 | -0.54 | 2.79 | 2.79 | 2.77 | 28903 |
| 1729228500 | 2.785 | 0.01 | 0.18 | 2.81 | 2.81 | 2.77 | 52898 |
| 1729142100 | 2.7799999 | -0.03 | -0.89 | 2.8 | 2.82 | 2.7799999 | 33757 |
| 1729055700 | 2.805 | 0.04 | 1.26 | 2.8 | 2.82 | 2.79 | 10278 |
| 1728969300 | 2.77 | -0.03 | -0.89 | 2.79 | 2.79 | 2.77 | 15097 |
| 1728882900 | 2.795 | 0.06 | 2.19 | 2.79 | 2.795 | 2.77 | 38590 |
| 1728623700 | 2.735 | -0.06 | -1.97 | 2.8 | 2.8 | 2.72 | 55511 |
| 1728537300 | 2.79 | -0.02 | -0.71 | 2.83 | 2.83 | 2.79 | 66404 |
| 1728450900 | 2.81 | 0.09 | 3.31 | 2.73 | 2.85 | 2.73 | 119434 |
| 1728364500 | 2.72 | 0.01 | 0.18 | 2.725 | 2.73 | 2.7 | 462253 |
| 1728278100 | 2.715 | 0 | 0.00 | 2.72 | 2.73 | 2.71 | 36196 |
| 1728022500 | 2.715 | 0 | 0.18 | 2.71 | 2.725 | 2.7 | 558952 |
| 1727936100 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 16078 |
| 1727849700 | 2.71 | 0.01 | 0.37 | 2.71 | 2.72 | 2.7 | 636836 |
| 1727763300 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 780544 |
| 1727676900 | 2.7 | -0.01 | -0.37 | 2.7 | 2.71 | 2.69 | 161556 |
| 1727417700 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.7 | 84228 |
| 1727331300 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.7 | 130915 |
| 1727244900 | 2.71 | -0.01 | -0.37 | 2.72 | 2.72 | 2.7 | 111728 |
| 1727158500 | 2.72 | 0.02 | 0.55 | 2.71 | 2.72 | 2.7 | 27832 |
| 1727072100 | 2.705 | -0.01 | -0.18 | 2.72 | 2.73 | 2.695 | 121743 |
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
