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 | 0.08 | 2.5974025974 | 3.08 | 3.23 | 3.055 | 4705123 | 3.14708036 | DE |
| 4 | -0.25 | -7.33137829912 | 3.41 | 3.44 | 3.055 | 5831114 | 3.17925323 | DE |
| 12 | -0.43 | -11.9777158774 | 3.59 | 3.65 | 3.055 | 4845555 | 3.35542075 | DE |
| 26 | -0.34 | -9.71428571429 | 3.5 | 3.865 | 3.055 | 4517322 | 3.45471991 | DE |
| 52 | 0.14 | 4.6357615894 | 3.02 | 35.205 | 2.73 | 5225511 | 3.16899189 | DE |
| 156 | 1.19 | 60.4060913706 | 1.97 | 35.205 | 1.92 | 3957881 | 2.85547409 | DE |
| 260 | 1.06 | 50.4761904762 | 2.1 | 35.205 | 1.125 | 4198727 | 2.39705767 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720160100 | 3.16 | 0.02 | 0.48 | 3.13 | 3.18 | 3.13 | 2327153 |
| 1720073700 | 3.145 | -0.02 | -0.47 | 3.18 | 3.19 | 3.14 | 4662909 |
| 1719987300 | 3.16 | 0.01 | 0.32 | 3.23 | 3.23 | 3.12 | 6347793 |
| 1719900900 | 3.15 | -0.01 | -0.32 | 3.17 | 3.19 | 3.13 | 3033594 |
| 1719814500 | 3.16 | 0 | 0.00 | 3.15 | 3.18 | 3.14 | 4580865 |
| 1719555300 | 3.16 | 0.04 | 1.44 | 3.15 | 3.19 | 3.13 | 3483216 |
| 1719468900 | 3.115 | 0.01 | 0.16 | 3.08 | 3.12 | 3.055 | 6080146 |
| 1719382500 | 3.11 | -0.04 | -1.11 | 3.12 | 3.13 | 3.07 | 3935005 |
| 1719296100 | 3.145 | 0.02 | 0.80 | 3.14 | 3.18 | 3.1349999 | 3687556 |
| 1719209700 | 3.12 | -0.02 | -0.64 | 3.14 | 3.15 | 3.1 | 4004080 |
| 1718950500 | 3.14 | -0.04 | -1.26 | 3.21 | 3.21 | 3.09 | 33288448 |
| 1718864100 | 3.18 | 0 | 0.00 | 3.17 | 3.215 | 3.15 | 7250761 |
| 1718777700 | 3.18 | -0.05 | -1.55 | 3.24 | 3.24 | 3.17 | 5539493 |
| 1718691300 | 3.23 | 0.04 | 1.25 | 3.23 | 3.245 | 3.19 | 4692804 |
| 1718604900 | 3.19 | -0.03 | -0.78 | 3.19 | 3.2 | 3.17 | 3255087 |
| 1718345700 | 3.215 | -0.06 | -1.68 | 3.2599999 | 3.27 | 3.21 | 2543483 |
| 1718259300 | 3.27 | -0.02 | -0.61 | 3.31 | 3.315 | 3.255 | 2676560 |
| 1718172900 | 3.29 | 0.01 | 0.30 | 3.27 | 3.3 | 3.255 | 3742234 |
| 1718086500 | 3.2799999 | -0.04 | -1.20 | 3.3 | 3.3 | 3.235 | 6507961 |
| 1717740900 | 3.32 | -0.05 | -1.48 | 3.38 | 3.39 | 3.3 | 3170445 |
| 1717654500 | 3.37 | -0.02 | -0.59 | 3.41 | 3.44 | 3.37 | 2971626 |
| 1717568100 | 3.39 | 0 | 0.00 | 3.4 | 3.4 | 3.355 | 1435620 |
| 1717481700 | 3.39 | -0.08 | -2.31 | 3.44 | 3.44 | 3.38 | 1578970 |
| 1717395300 | 3.47 | 0 | 0.00 | 3.5 | 3.52 | 3.46 | 2381564 |
| 1717136100 | 3.47 | 0.04 | 1.02 | 3.49 | 3.49 | 3.435 | 8483841 |
| 1717049700 | 3.435 | -0.02 | -0.58 | 3.42 | 3.46 | 3.42 | 4929958 |
| 1716963300 | 3.455 | -0.01 | -0.14 | 3.44 | 3.47 | 3.42 | 3895303 |
| 1716876900 | 3.46 | -0.03 | -0.86 | 3.49 | 3.5 | 3.45 | 3403163 |
| 1716790500 | 3.49 | 0.02 | 0.43 | 3.5 | 3.5 | 3.46 | 1515118 |
| 1716531300 | 3.475 | -0.04 | -1.00 | 3.5 | 3.51 | 3.46 | 8324668 |
| 1716444900 | 3.51 | -0.01 | -0.28 | 3.46 | 3.53 | 3.43 | 3754936 |
| 1716358500 | 3.52 | 0.02 | 0.57 | 3.55 | 3.56 | 3.51 | 3746275 |
| 1716272100 | 3.5 | 0.05 | 1.45 | 3.45 | 3.51 | 3.425 | 8987474 |
| 1716185700 | 3.45 | 0.06 | 1.77 | 3.4 | 3.46 | 3.4 | 3113277 |
| 1715926500 | 3.39 | -0.06 | -1.74 | 3.42 | 3.44 | 3.38 | 1585614 |
| 1715840100 | 3.45 | 0.02 | 0.58 | 3.46 | 3.48 | 3.42 | 3662327 |
| 1715753700 | 3.43 | 0.01 | 0.29 | 3.44 | 3.45 | 3.41 | 3390999 |
| 1715667300 | 3.42 | -0.04 | -1.01 | 3.46 | 3.46 | 3.415 | 2157514 |
| 1715580900 | 3.455 | -0.01 | -0.29 | 3.45 | 3.46 | 3.415 | 3255568 |
| 1715321700 | 3.465 | 0.05 | 1.61 | 3.43 | 3.48 | 3.415 | 2682595 |
| 1715235300 | 3.41 | 0 | 0.00 | 3.43 | 3.46 | 3.41 | 3108032 |
| 1715148900 | 3.41 | -0.04 | -1.02 | 3.43 | 3.45 | 3.39 | 2800043 |
| 1715062500 | 3.445 | 0.03 | 1.03 | 3.43 | 3.45 | 3.37 | 4570354 |
| 1714976100 | 3.41 | 0.01 | 0.15 | 3.41 | 3.43 | 3.38 | 3690095 |
| 1714716900 | 3.405 | 0.06 | 1.79 | 3.36 | 3.42 | 3.33 | 2811144 |
| 1714630500 | 3.345 | 0.02 | 0.45 | 3.33 | 3.36 | 3.32 | 4637848 |
| 1714544100 | 3.33 | -0.09 | -2.63 | 3.37 | 3.37 | 3.31 | 14231003 |
| 1714457700 | 3.42 | -0.09 | -2.56 | 3.49 | 3.51 | 3.39 | 5348784 |
| 1714371300 | 3.51 | 0.07 | 2.18 | 3.49 | 3.52 | 3.445 | 3226559 |
| 1714112100 | 3.435 | -0.1 | -2.69 | 3.51 | 3.51 | 3.43 | 3405101 |
| 1713939300 | 3.53 | -0.04 | -1.12 | 3.6 | 3.605 | 3.53 | 4697505 |
| 1713852900 | 3.57 | 0.01 | 0.28 | 3.59 | 3.6 | 3.54 | 3962002 |
| 1713766500 | 3.56 | 0.06 | 1.71 | 3.57 | 3.58 | 3.525 | 3480833 |
| 1713507300 | 3.5 | -0.07 | -1.82 | 3.51 | 3.51 | 3.46 | 2822382 |
| 1713420900 | 3.565 | 0.04 | 0.99 | 3.52 | 3.59 | 3.475 | 7681488 |
| 1713334500 | 3.53 | 0.04 | 1.15 | 3.48 | 3.545 | 3.48 | 8962109 |
| 1713248100 | 3.49 | -0.11 | -3.06 | 3.53 | 3.565 | 3.48 | 5880323 |
| 1713161700 | 3.6 | 0.01 | 0.28 | 3.59 | 3.61 | 3.575 | 3134495 |
| 1712902500 | 3.59 | -0.02 | -0.55 | 3.59 | 3.62 | 3.58 | 4625253 |
| 1712816100 | 3.61 | -0.01 | -0.28 | 3.59 | 3.65 | 3.59 | 4890883 |
| 1712729700 | 3.62 | -0.08 | -2.16 | 3.72 | 3.73 | 3.62 | 9035000 |
| 1712643300 | 3.7 | -0.09 | -2.37 | 3.78 | 3.81 | 3.69 | 4010091 |
| 1712553300 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
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
