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 | 0.01 | 0.429184549356 | 2.33 | 2.4 | 2.29 | 261258 | 2.33170061 | DE |
| 4 | -0.22 | -8.59375 | 2.56 | 2.6 | 2.29 | 430922 | 2.40397445 | DE |
| 12 | -0.63 | -21.2121212121 | 2.97 | 3.01 | 2.16 | 700333 | 2.41393533 | DE |
| 26 | -1.46 | -38.4210526316 | 3.8 | 4.59 | 2.16 | 761466 | 3.12498911 | DE |
| 52 | -3.87 | -62.3188405797 | 6.21 | 6.45 | 2.16 | 876504 | 3.61114741 | DE |
| 156 | -0.35 | -13.0111524164 | 2.69 | 9.03 | 1.915 | 772802 | 4.18453921 | DE |
| 260 | 1.89 | 420 | 0.45 | 9.03 | 0.2 | 753701 | 3.23838479 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 2.3 | -0.02 | -0.86 | 2.33 | 2.34 | 2.3 | 476074 |
| 1721974500 | 2.32 | 0.01 | 0.43 | 2.32 | 2.35 | 2.3 | 262845 |
| 1721888100 | 2.31 | -0.01 | -0.43 | 2.31 | 2.34 | 2.29 | 293920 |
| 1721801700 | 2.32 | -0.04 | -1.69 | 2.35 | 2.37 | 2.32 | 239150 |
| 1721715300 | 2.36 | 0.01 | 0.43 | 2.37 | 2.4 | 2.31 | 291230 |
| 1721628900 | 2.35 | 0.03 | 1.29 | 2.33 | 2.35 | 2.3 | 219147 |
| 1721369700 | 2.32 | -0.08 | -3.33 | 2.39 | 2.39 | 2.3 | 496679 |
| 1721283300 | 2.4 | -0.12 | -4.76 | 2.52 | 2.52 | 2.4 | 404812 |
| 1721196900 | 2.52 | -0.02 | -0.79 | 2.54 | 2.6 | 2.5 | 294939 |
| 1721110500 | 2.54 | 0.04 | 1.60 | 2.5099999 | 2.57 | 2.5099999 | 319776 |
| 1721024100 | 2.5 | -0.01 | -0.40 | 2.55 | 2.555 | 2.5 | 260826 |
| 1720764900 | 2.5099999 | 0.01 | 0.40 | 2.52 | 2.58 | 2.5 | 404838 |
| 1720678500 | 2.5 | 0.05 | 2.04 | 2.46 | 2.56 | 2.46 | 230796 |
| 1720592100 | 2.45 | -0.07 | -2.78 | 2.54 | 2.55 | 2.42 | 488402 |
| 1720505700 | 2.52 | 0.12 | 5.00 | 2.42 | 2.54 | 2.41 | 543734 |
| 1720419300 | 2.4 | 0.1 | 4.35 | 2.29 | 2.45 | 2.29 | 528005 |
| 1720160100 | 2.3 | -0.07 | -2.95 | 2.36 | 2.36 | 2.29 | 595950 |
| 1720073700 | 2.37 | -0.03 | -1.25 | 2.41 | 2.46 | 2.33 | 532063 |
| 1719987300 | 2.4 | -0.05 | -2.04 | 2.5 | 2.5099999 | 2.38 | 468204 |
| 1719900900 | 2.45 | 0.1 | 4.26 | 2.35 | 2.475 | 2.35 | 623957 |
| 1719814500 | 2.35 | -0.2 | -7.84 | 2.56 | 2.58 | 2.31 | 1119161 |
| 1719555300 | 2.55 | 0.1 | 4.08 | 2.49 | 2.65 | 2.46 | 1405543 |
| 1719468900 | 2.45 | 0.03 | 1.24 | 2.4 | 2.49 | 2.38 | 680159 |
| 1719382500 | 2.42 | 0.07 | 2.98 | 2.35 | 2.46 | 2.34 | 632591 |
| 1719296100 | 2.35 | 0.07 | 3.07 | 2.2799999 | 2.4 | 2.2599999 | 658780 |
| 1719209700 | 2.2799999 | 0.01 | 0.44 | 2.3 | 2.41 | 2.2599999 | 823461 |
| 1718950500 | 2.27 | -0.01 | -0.44 | 2.29 | 2.29 | 2.25 | 561847 |
| 1718864100 | 2.2799999 | -0.04 | -1.72 | 2.33 | 2.33 | 2.2599999 | 434648 |
| 1718777700 | 2.32 | 0.07 | 3.11 | 2.24 | 2.34 | 2.24 | 390619 |
| 1718691300 | 2.25 | 0 | 0.00 | 2.2799999 | 2.34 | 2.23 | 463276 |
| 1718604900 | 2.25 | 0 | 0.00 | 2.25 | 2.29 | 2.23 | 463655 |
| 1718345700 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.23 | 452858 |
| 1718259300 | 2.3 | -0.01 | -0.43 | 2.32 | 2.34 | 2.3 | 233877 |
| 1718172900 | 2.31 | 0.01 | 0.43 | 2.2799999 | 2.34 | 2.27 | 346783 |
| 1718086500 | 2.3 | -0.01 | -0.43 | 2.27 | 2.34 | 2.24 | 565690 |
| 1717740900 | 2.31 | 0.05 | 2.21 | 2.3 | 2.39 | 2.27 | 827855 |
| 1717654500 | 2.2599999 | 0.04 | 1.80 | 2.27 | 2.32 | 2.22 | 586122 |
| 1717568100 | 2.22 | -0.03 | -1.33 | 2.2599999 | 2.27 | 2.22 | 398988 |
| 1717481700 | 2.25 | -0.21 | -8.54 | 2.46 | 2.61 | 2.24 | 1641357 |
| 1717395300 | 2.46 | 0.15 | 6.49 | 2.3 | 2.46 | 2.3 | 1006061 |
| 1717136100 | 2.31 | 0.01 | 0.43 | 2.32 | 2.36 | 2.3 | 478575 |
| 1717049700 | 2.3 | 0 | 0.00 | 2.29 | 2.33 | 2.265 | 463818 |
| 1716963300 | 2.3 | -0.1 | -4.17 | 2.36 | 2.37 | 2.29 | 756599 |
| 1716876900 | 2.4 | 0.12 | 5.26 | 2.3 | 2.42 | 2.2799999 | 886902 |
| 1716790500 | 2.2799999 | 0.03 | 1.33 | 2.34 | 2.38 | 2.2799999 | 571133 |
| 1716531300 | 2.25 | -0.11 | -4.66 | 2.34 | 2.35 | 2.25 | 619557 |
| 1716444900 | 2.36 | 0.13 | 5.83 | 2.24 | 2.4 | 2.24 | 1178050 |
| 1716358500 | 2.23 | -0.01 | -0.45 | 2.25 | 2.25 | 2.19 | 472249 |
| 1716272100 | 2.24 | -0.04 | -1.75 | 2.3 | 2.31 | 2.2 | 833940 |
| 1716185700 | 2.2799999 | 0.03 | 1.33 | 2.2599999 | 2.32 | 2.17 | 1433608 |
| 1715926500 | 2.25 | -0.19 | -7.79 | 2.4 | 2.4 | 2.23 | 1424452 |
| 1715840100 | 2.44 | 0.01 | 0.41 | 2.4 | 2.48 | 2.16 | 4101724 |
| 1715753700 | 2.43 | -0.19 | -7.25 | 2.66 | 2.68 | 2.41 | 1487258 |
| 1715667300 | 2.62 | 0 | 0.00 | 2.61 | 2.72 | 2.61 | 828471 |
| 1715580900 | 2.62 | -0.19 | -6.76 | 2.77 | 2.7799999 | 2.61 | 1374184 |
| 1715321700 | 2.81 | -0.05 | -1.75 | 2.87 | 2.9 | 2.7 | 1109375 |
| 1715235300 | 2.86 | -0.09 | -3.05 | 2.95 | 2.95 | 2.82 | 436586 |
| 1715148900 | 2.95 | -0.02 | -0.67 | 2.94 | 3 | 2.91 | 669900 |
| 1715062500 | 2.97 | 0.02 | 0.68 | 2.97 | 2.99 | 2.91 | 499836 |
| 1714976100 | 2.95 | -0.02 | -0.67 | 2.97 | 3.0099999 | 2.89 | 500799 |
| 1714716900 | 2.97 | -0.09 | -2.94 | 3.08 | 3.08 | 2.96 | 544679 |
| 1714630500 | 3.06 | -0.11 | -3.47 | 3.2 | 3.21 | 3.0299999 | 386232 |
| 1714544100 | 3.17 | 0.04 | 1.28 | 3.11 | 3.23 | 3.08 | 510135 |
| 1714457700 | 3.13 | 0.01 | 0.32 | 3.19 | 3.19 | 3.08 | 615082 |
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
