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 | -0.13 | -4.54545454545 | 2.86 | 2.88 | 2.57 | 7326078 | 2.74753577 | DE |
| 4 | 0.43 | 18.6956521739 | 2.3 | 3.01 | 2.27 | 7572544 | 2.72973912 | DE |
| 12 | 1.285 | 88.9273356401 | 1.445 | 3.01 | 1.33 | 9385270 | 2.24606293 | DE |
| 26 | 1.57 | 135.344827586 | 1.16 | 3.01 | 1.155 | 6902577 | 1.88731715 | DE |
| 52 | 1.73 | 173 | 1 | 3.01 | 0.91 | 7321321 | 1.51653836 | DE |
| 156 | 2.295 | 527.586206897 | 0.435 | 3.01 | 0.43 | 3875029 | 1.21987362 | DE |
| 260 | 2.17 | 387.5 | 0.56 | 3.01 | 0.425 | 2992605 | 1.07857818 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734412500 | 2.72 | 0.04 | 1.49 | 2.73 | 2.77 | 2.64 | 9431122 |
| 1734326100 | 2.68 | -0.12 | -4.29 | 2.74 | 2.75 | 2.57 | 14691389 |
| 1734066900 | 2.8 | 0.05 | 1.82 | 2.75 | 2.82 | 2.72 | 4548410 |
| 1733980500 | 2.75 | -0.07 | -2.48 | 2.83 | 2.84 | 2.66 | 7237581 |
| 1733894100 | 2.82 | 0 | 0.00 | 2.8 | 2.865 | 2.8 | 5344195 |
| 1733807700 | 2.82 | -0.06 | -2.08 | 2.86 | 2.88 | 2.79 | 4808817 |
| 1733721300 | 2.88 | 0 | 0.00 | 2.9 | 2.93 | 2.82 | 5288299 |
| 1733462100 | 2.88 | 0.04 | 1.41 | 2.87 | 2.9 | 2.86 | 5722506 |
| 1733375700 | 2.84 | -0.05 | -1.73 | 2.89 | 2.925 | 2.84 | 6997860 |
| 1733289300 | 2.89 | -0.02 | -0.69 | 2.91 | 2.92 | 2.85 | 5574719 |
| 1733202900 | 2.91 | 0.03 | 1.04 | 2.87 | 2.955 | 2.85 | 8515254 |
| 1733116500 | 2.88 | -0.04 | -1.37 | 2.95 | 3.0099999 | 2.82 | 9435428 |
| 1732857300 | 2.92 | 0.14 | 5.04 | 2.82 | 2.92 | 2.7599999 | 7733551 |
| 1732770900 | 2.7799999 | 0.08 | 2.96 | 2.74 | 2.93 | 2.74 | 13259535 |
| 1732684500 | 2.7 | -0.01 | -0.37 | 2.68 | 2.725 | 2.605 | 6479774 |
| 1732598100 | 2.71 | 0.09 | 3.24 | 2.67 | 2.73 | 2.6 | 8681435 |
| 1732511700 | 2.625 | 0.07 | 2.54 | 2.58 | 2.6349999 | 2.57 | 12886150 |
| 1732252500 | 2.56 | 0.14 | 5.79 | 2.44 | 2.6 | 2.44 | 8835959 |
| 1732166100 | 2.42 | 0.1 | 4.31 | 2.34 | 2.43 | 2.33 | 4656848 |
| 1732079700 | 2.32 | 0 | 0.00 | 2.33 | 2.34 | 2.29 | 4136695 |
| 1731993300 | 2.32 | 0 | 0.00 | 2.3 | 2.34 | 2.27 | 6616478 |
| 1731906900 | 2.32 | -0.05 | -2.11 | 2.38 | 2.38 | 2.3 | 6062067 |
| 1731647700 | 2.37 | -0.06 | -2.47 | 2.43 | 2.44 | 2.33 | 8568859 |
| 1731561300 | 2.43 | -0.08 | -3.19 | 2.48 | 2.5099999 | 2.415 | 8531605 |
| 1731474900 | 2.5099999 | 0.02 | 0.80 | 2.49 | 2.5099999 | 2.42 | 7612053 |
| 1731388500 | 2.49 | -0.03 | -1.19 | 2.5099999 | 2.545 | 2.48 | 11186744 |
| 1731302100 | 2.52 | -0.04 | -1.56 | 2.58 | 2.59 | 2.5 | 9204322 |
| 1731042900 | 2.56 | 0.12 | 4.92 | 2.47 | 2.615 | 2.47 | 26641219 |
| 1730956500 | 2.44 | 0.49 | 25.13 | 2.52 | 2.7 | 2.32 | 55834116 |
| 1730870100 | 1.95 | -0.03 | -1.27 | 1.99 | 1.99 | 1.94 | 9623244 |
| 1730783700 | 1.975 | -0.04 | -1.74 | 2.0299999 | 2.0299999 | 1.965 | 6311000 |
| 1730697300 | 2.0099999 | 0.05 | 2.55 | 1.99 | 2.0299999 | 1.975 | 14351218 |
| 1730438100 | 1.96 | 0 | 0.26 | 1.965 | 1.965 | 1.93 | 2684559 |
| 1730351700 | 1.955 | 0.03 | 1.56 | 1.935 | 1.97 | 1.925 | 3342132 |
| 1730265300 | 1.925 | 0.02 | 1.18 | 1.935 | 1.94 | 1.905 | 4220857 |
| 1730178900 | 1.9025 | 0.03 | 1.47 | 1.9 | 1.94 | 1.89 | 7636512 |
| 1730092500 | 1.875 | 0.02 | 1.08 | 1.87 | 1.89 | 1.865 | 3807875 |
| 1729833300 | 1.855 | 0.02 | 1.09 | 1.85 | 1.865 | 1.842 | 2075499 |
| 1729746900 | 1.835 | -0.02 | -1.08 | 1.845 | 1.86 | 1.7925 | 4461939 |
| 1729660500 | 1.855 | 0 | 0.27 | 1.84 | 1.86 | 1.802 | 4511132 |
| 1729574100 | 1.85 | -0.07 | -3.65 | 1.91 | 1.9225 | 1.85 | 4792336 |
| 1729487700 | 1.92 | 0.04 | 2.40 | 1.88 | 1.9425 | 1.86 | 9068387 |
| 1729228500 | 1.875 | 0 | 0.00 | 1.87 | 1.895 | 1.865 | 5217846 |
| 1729142100 | 1.875 | 0.02 | 1.08 | 1.855 | 1.895 | 1.842 | 7681279 |
| 1729055700 | 1.855 | -0.02 | -0.80 | 1.88 | 1.91 | 1.84 | 4342602 |
| 1728969300 | 1.87 | 0.02 | 1.08 | 1.86 | 1.885 | 1.86 | 3846172 |
| 1728882900 | 1.85 | -0 | -0.13 | 1.875 | 1.895 | 1.8475 | 5374606 |
| 1728623700 | 1.8525 | -0.03 | -1.46 | 1.88 | 1.89 | 1.837 | 8080683 |
| 1728537300 | 1.88 | -0.02 | -0.79 | 1.9 | 1.905 | 1.87 | 5584100 |
| 1728450900 | 1.895 | -0.11 | -5.25 | 2.0099999 | 2.0099999 | 1.88 | 10921893 |
| 1728364500 | 2 | -0.03 | -1.48 | 2.0099999 | 2.02 | 1.965 | 10306543 |
| 1728278100 | 2.0299999 | -0.03 | -1.22 | 2.06 | 2.07 | 2 | 5908852 |
| 1728022500 | 2.055 | 0.01 | 0.24 | 2.0099999 | 2.07 | 1.97 | 26820999 |
| 1727936100 | 2.05 | 0.14 | 7.05 | 1.91 | 2.06 | 1.905 | 34079762 |
| 1727849700 | 1.915 | 0.12 | 6.69 | 1.725 | 1.925 | 1.72 | 16340212 |
| 1727763300 | 1.795 | 0.36 | 24.65 | 1.575 | 1.8 | 1.565 | 23195798 |
| 1727676900 | 1.44 | -0.02 | -1.03 | 1.465 | 1.485 | 1.43 | 7339258 |
| 1727417700 | 1.455 | 0.04 | 3.01 | 1.415 | 1.455 | 1.375 | 5694505 |
| 1727331300 | 1.4125 | 0.04 | 3.10 | 1.3799999 | 1.44 | 1.3799999 | 5485646 |
| 1727244900 | 1.37 | -0.06 | -4.20 | 1.46 | 1.46 | 1.33 | 11049620 |
| 1727158500 | 1.43 | -0.02 | -1.21 | 1.445 | 1.445 | 1.42 | 3867280 |
| 1727072100 | 1.4475 | 0.06 | 4.14 | 1.3899999 | 1.45 | 1.3899999 | 3850096 |
| 1726812900 | 1.3899999 | -0.02 | -1.24 | 1.4 | 1.43 | 1.385 | 21123152 |
| 1726726500 | 1.4075 | 0.01 | 0.54 | 1.41 | 1.42 | 1.385 | 7426196 |
| 1726640100 | 1.4 | -0.01 | -0.53 | 1.41 | 1.41 | 1.3899999 | 3975483 |
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
