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 | 0.115 | 3.63924050633 | 3.16 | 3.3 | 3.04 | 953906 | 3.1056336 | DE |
| 4 | 0.045 | 1.39318885449 | 3.23 | 3.3 | 3.01 | 1046720 | 3.14214277 | DE |
| 12 | 0.285 | 9.53177257525 | 2.99 | 3.3 | 2.56 | 1403086 | 2.97426753 | DE |
| 26 | -0.025 | -0.757575757576 | 3.3 | 4.02 | 2.56 | 1433250 | 3.24653345 | DE |
| 52 | -0.585 | -15.1554404145 | 3.86 | 4.22 | 2.56 | 1462992 | 3.38232925 | DE |
| 156 | 2.195 | 203.240740741 | 1.08 | 4.22 | 0.965 | 1596124 | 2.89540132 | DE |
| 260 | 2.25 | 219.512195122 | 1.025 | 4.22 | 0.5 | 1121734 | 2.60633557 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 3.24 | 0.11 | 3.51 | 3.17 | 3.2599999 | 3.14 | 1348926 |
| 1732511700 | 3.13 | 0.01 | 0.32 | 3.15 | 3.175 | 3.12 | 1231139 |
| 1732252500 | 3.12 | 0.07 | 2.30 | 3.12 | 3.17 | 3.11 | 804332 |
| 1732166100 | 3.05 | -0.04 | -1.29 | 3.12 | 3.14 | 3.04 | 1099074 |
| 1732079700 | 3.09 | -0.07 | -2.22 | 3.12 | 3.16 | 3.04 | 989953 |
| 1731993300 | 3.16 | 0 | 0.00 | 3.16 | 3.17 | 3.1 | 645034 |
| 1731906900 | 3.16 | 0.08 | 2.60 | 3.12 | 3.17 | 3.08 | 606659 |
| 1731647700 | 3.08 | 0.03 | 0.98 | 3.12 | 3.14 | 3.065 | 736494 |
| 1731561300 | 3.05 | -0.09 | -2.87 | 3.1 | 3.15 | 3.0099999 | 1123927 |
| 1731474900 | 3.14 | -0.08 | -2.48 | 3.16 | 3.2 | 3.125 | 2111965 |
| 1731388500 | 3.22 | 0.03 | 0.94 | 3.22 | 3.245 | 3.17 | 1171973 |
| 1731302100 | 3.19 | -0.01 | -0.31 | 3.17 | 3.22 | 3.13 | 995284 |
| 1731042900 | 3.2 | -0.02 | -0.62 | 3.2799999 | 3.3 | 3.19 | 658108 |
| 1730956500 | 3.22 | 0.1 | 3.21 | 3.21 | 3.24 | 3.12 | 880286 |
| 1730870100 | 3.12 | 0.05 | 1.63 | 3.15 | 3.17 | 3.07 | 1040462 |
| 1730783700 | 3.07 | -0.05 | -1.60 | 3.13 | 3.14 | 3.06 | 613192 |
| 1730697300 | 3.12 | -0.09 | -2.80 | 3.23 | 3.24 | 3.12 | 553017 |
| 1730438100 | 3.21 | 0.08 | 2.56 | 3.12 | 3.2799999 | 3.11 | 1846967 |
| 1730351700 | 3.13 | -0.01 | -0.32 | 3.14 | 3.17 | 3.11 | 837014 |
| 1730265300 | 3.14 | -0.04 | -1.26 | 3.22 | 3.22 | 3.125 | 1928935 |
| 1730178900 | 3.18 | -0.03 | -0.93 | 3.23 | 3.23 | 3.15 | 1060582 |
| 1730092500 | 3.21 | 0.07 | 2.23 | 3.16 | 3.23 | 3.145 | 1099455 |
| 1729833300 | 3.14 | 0.06 | 1.95 | 3.1 | 3.16 | 3.08 | 1121176 |
| 1729746900 | 3.08 | 0.01 | 0.33 | 3.05 | 3.1 | 3.0299999 | 1355152 |
| 1729660500 | 3.07 | 0.05 | 1.66 | 3.04 | 3.175 | 3.04 | 1798994 |
| 1729574100 | 3.02 | 0.1 | 3.42 | 2.83 | 3.05 | 2.81 | 1883666 |
| 1729487700 | 2.92 | 0.03 | 1.04 | 2.94 | 2.95 | 2.88 | 962062 |
| 1729228500 | 2.89 | -0.09 | -2.86 | 2.95 | 2.98 | 2.89 | 879441 |
| 1729142100 | 2.975 | -0.12 | -3.72 | 3.11 | 3.11 | 2.97 | 974614 |
| 1729055700 | 3.09 | -0.06 | -1.90 | 3.1 | 3.12 | 3.075 | 493816 |
| 1728969300 | 3.15 | -0.02 | -0.63 | 3.15 | 3.17 | 3.12 | 626786 |
| 1728882900 | 3.17 | 0.05 | 1.60 | 3.12 | 3.19 | 3.06 | 897729 |
| 1728623700 | 3.12 | -0.02 | -0.64 | 3.09 | 3.1349999 | 3.085 | 587144 |
| 1728537300 | 3.14 | 0.16 | 5.37 | 3.0099999 | 3.14 | 3.0099999 | 1075066 |
| 1728450900 | 2.98 | -0.09 | -2.93 | 3.05 | 3.06 | 2.965 | 1579172 |
| 1728364500 | 3.07 | -0.1 | -3.15 | 3.13 | 3.2 | 3.005 | 1054276 |
| 1728278100 | 3.17 | 0.08 | 2.59 | 3.06 | 3.185 | 3.06 | 898873 |
| 1728022500 | 3.09 | -0.06 | -1.75 | 3.11 | 3.12 | 3.02 | 1328728 |
| 1727936100 | 3.145 | -0.11 | -3.23 | 3.2599999 | 3.2799999 | 3.12 | 1521121 |
| 1727849700 | 3.25 | -0.02 | -0.61 | 3.2599999 | 3.29 | 3.22 | 2283081 |
| 1727763300 | 3.27 | 0.06 | 1.87 | 3.2 | 3.2799999 | 3.19 | 1496796 |
| 1727676900 | 3.21 | 0.13 | 4.22 | 3.14 | 3.21 | 3.1 | 2551155 |
| 1727417700 | 3.08 | -0.02 | -0.65 | 3.08 | 3.1349999 | 3.06 | 1694367 |
| 1727331300 | 3.1 | 0.11 | 3.68 | 3.0099999 | 3.11 | 2.98 | 3488953 |
| 1727244900 | 2.99 | 0.17 | 6.03 | 2.93 | 3.02 | 2.92 | 2428122 |
| 1727158500 | 2.82 | 0.05 | 1.81 | 2.75 | 2.85 | 2.72 | 1709460 |
| 1727072100 | 2.77 | 0.07 | 2.59 | 2.64 | 2.7799999 | 2.63 | 2167811 |
| 1726812900 | 2.7 | -0.04 | -1.46 | 2.8 | 2.82 | 2.7 | 4300649 |
| 1726726500 | 2.74 | 0.1 | 3.79 | 2.65 | 2.74 | 2.63 | 1746992 |
| 1726640100 | 2.64 | -0.02 | -0.75 | 2.67 | 2.7 | 2.63 | 1235281 |
| 1726553700 | 2.66 | -0.01 | -0.37 | 2.7 | 2.715 | 2.65 | 1522268 |
| 1726467300 | 2.67 | -0.13 | -4.47 | 2.8 | 2.8 | 2.66 | 1521687 |
| 1726208100 | 2.795 | 0.13 | 4.68 | 2.77 | 2.81 | 2.75 | 2081647 |
| 1726121700 | 2.67 | 0.04 | 1.71 | 2.67 | 2.68 | 2.62 | 1797592 |
| 1726035300 | 2.625 | -0.04 | -1.32 | 2.65 | 2.695 | 2.61 | 1622660 |
| 1725948900 | 2.66 | 0.02 | 0.76 | 2.66 | 2.68 | 2.63 | 1423158 |
| 1725862500 | 2.64 | 0.04 | 1.54 | 2.57 | 2.6549999 | 2.56 | 1607994 |
| 1725603300 | 2.6 | -0.1 | -3.70 | 2.66 | 2.67 | 2.56 | 2111219 |
| 1725516900 | 2.7 | -0.04 | -1.46 | 2.75 | 2.7799999 | 2.68 | 1720347 |
| 1725430500 | 2.74 | -0.12 | -4.20 | 2.81 | 2.82 | 2.71 | 1587891 |
| 1725344100 | 2.86 | -0.21 | -6.84 | 2.99 | 2.99 | 2.86 | 1014365 |
| 1725257700 | 3.07 | 0.04 | 1.32 | 2.97 | 3.09 | 2.95 | 1315664 |
| 1724998500 | 3.0299999 | 0.05 | 1.68 | 3.02 | 3.04 | 2.99 | 2201126 |
| 1724912100 | 2.98 | -0.08 | -2.61 | 3.05 | 3.07 | 2.965 | 1838230 |
| 1724825700 | 3.06 | -0.03 | -0.97 | 3.08 | 3.12 | 3.0299999 | 1451643 |
| 1724739300 | 3.09 | -0.02 | -0.64 | 3.06 | 3.15 | 2.98 | 2119284 |
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
