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 | 0.01 | 0.448430493274 | 2.23 | 2.26 | 2.22 | 110232 | 2.23271848 | DE |
| 4 | 0.03 | 1.35746606335 | 2.21 | 2.26 | 2.21 | 168039 | 2.22783845 | DE |
| 12 | -0.04 | -1.75438596491 | 2.28 | 2.33 | 2.18 | 306621 | 2.24426394 | DE |
| 26 | 0.02 | 0.900900900901 | 2.22 | 2.33 | 2.15 | 265706 | 2.24140195 | DE |
| 52 | 0.26 | 13.1313131313 | 1.98 | 2.35 | 1.95 | 259930 | 2.21906874 | DE |
| 156 | -0.17 | -7.05394190871 | 2.41 | 2.48 | 1.655 | 224785 | 2.05354982 | DE |
| 260 | -0.09 | -3.86266094421 | 2.33 | 2.75 | 1.36 | 226002 | 2.13987493 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736226900 | 2.23 | 0 | 0.00 | 2.25 | 2.2599999 | 2.23 | 181980 |
| 1736140500 | 2.23 | -0.01 | -0.45 | 2.24 | 2.25 | 2.23 | 139082 |
| 1735881300 | 2.24 | 0 | 0.00 | 2.23 | 2.24 | 2.22 | 68447 |
| 1735794900 | 2.24 | 0.01 | 0.45 | 2.23 | 2.24 | 2.22 | 51418 |
| 1735617660 | 2.23 | 0.01 | 0.45 | 2.23 | 2.23 | 2.22 | 23405 |
| 1735535700 | 2.22 | -0.02 | -0.89 | 2.25 | 2.25 | 2.22 | 89825 |
| 1735276500 | 2.24 | 0.01 | 0.45 | 2.24 | 2.25 | 2.23 | 38817 |
| 1735014060 | 2.23 | 0.01 | 0.45 | 2.24 | 2.25 | 2.23 | 62565 |
| 1734930900 | 2.22 | 0 | 0.00 | 2.23 | 2.24 | 2.215 | 219443 |
| 1734671700 | 2.22 | 0.01 | 0.45 | 2.21 | 2.24 | 2.21 | 188610 |
| 1734585300 | 2.21 | -0.02 | -0.90 | 2.22 | 2.23 | 2.21 | 378868 |
| 1734498900 | 2.23 | 0 | 0.00 | 2.23 | 2.25 | 2.225 | 240221 |
| 1734412500 | 2.23 | 0 | 0.00 | 2.23 | 2.24 | 2.22 | 382227 |
| 1734326100 | 2.23 | -0.01 | -0.45 | 2.24 | 2.24 | 2.22 | 185573 |
| 1734066900 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.22 | 253610 |
| 1733980500 | 2.24 | 0.01 | 0.45 | 2.24 | 2.25 | 2.22 | 225841 |
| 1733894100 | 2.23 | 0 | 0.00 | 2.21 | 2.24 | 2.21 | 126728 |
| 1733807700 | 2.23 | -0.01 | -0.45 | 2.23 | 2.25 | 2.21 | 806128 |
| 1733721300 | 2.24 | 0.02 | 0.90 | 2.22 | 2.24 | 2.22 | 242922 |
| 1733462100 | 2.22 | -0.02 | -0.89 | 2.23 | 2.24 | 2.22 | 231072 |
| 1733375700 | 2.24 | 0.04 | 1.82 | 2.21 | 2.24 | 2.21 | 237578 |
| 1733289300 | 2.2 | -0.01 | -0.45 | 2.21 | 2.23 | 2.19 | 310964 |
| 1733202900 | 2.21 | -0.02 | -0.90 | 2.22 | 2.23 | 2.2 | 320176 |
| 1733116500 | 2.23 | 0.04 | 1.83 | 2.2 | 2.23 | 2.2 | 196763 |
| 1732857300 | 2.19 | -0.01 | -0.45 | 2.21 | 2.22 | 2.18 | 256177 |
| 1732770900 | 2.2 | -0.02 | -0.90 | 2.22 | 2.22 | 2.2 | 431719 |
| 1732684500 | 2.22 | 0.02 | 0.91 | 2.2 | 2.225 | 2.2 | 305990 |
| 1732598100 | 2.2 | 0 | 0.00 | 2.2 | 2.215 | 2.19 | 283016 |
| 1732511700 | 2.2 | 0 | 0.00 | 2.2 | 2.21 | 2.19 | 818587 |
| 1732252500 | 2.2 | -0.01 | -0.23 | 2.22 | 2.22 | 2.19 | 877030 |
| 1732166100 | 2.205 | -0.01 | -0.23 | 2.21 | 2.22 | 2.2 | 264846 |
| 1732079700 | 2.21 | -0.09 | -3.91 | 2.21 | 2.22 | 2.2 | 391408 |
| 1731993300 | 2.3 | 0.02 | 0.88 | 2.29 | 2.3 | 2.27 | 635663 |
| 1731906900 | 2.2799999 | 0 | 0.00 | 2.31 | 2.33 | 2.27 | 491906 |
| 1731647700 | 2.2799999 | -0.01 | -0.44 | 2.3 | 2.3 | 2.2799999 | 359533 |
| 1731561300 | 2.29 | 0 | 0.00 | 2.3 | 2.33 | 2.29 | 285466 |
| 1731474900 | 2.29 | -0.01 | -0.43 | 2.3 | 2.31 | 2.2799999 | 351129 |
| 1731388500 | 2.3 | 0.03 | 1.32 | 2.2799999 | 2.3 | 2.2599999 | 982193 |
| 1731302100 | 2.27 | -0.02 | -0.87 | 2.2799999 | 2.29 | 2.27 | 269784 |
| 1731042900 | 2.29 | 0.02 | 0.88 | 2.27 | 2.29 | 2.24 | 1026577 |
| 1730956500 | 2.27 | 0.04 | 1.79 | 2.2599999 | 2.27 | 2.25 | 412466 |
| 1730870100 | 2.23 | 0 | 0.00 | 2.24 | 2.25 | 2.22 | 424596 |
| 1730783700 | 2.23 | 0 | 0.00 | 2.24 | 2.25 | 2.23 | 114496 |
| 1730697300 | 2.23 | -0.04 | -1.76 | 2.2599999 | 2.27 | 2.23 | 261117 |
| 1730438100 | 2.27 | 0.02 | 0.89 | 2.27 | 2.27 | 2.25 | 158127 |
| 1730351700 | 2.25 | -0.02 | -0.88 | 2.2599999 | 2.27 | 2.25 | 458184 |
| 1730265300 | 2.27 | 0.02 | 0.89 | 2.25 | 2.27 | 2.25 | 180026 |
| 1730178900 | 2.25 | -0.02 | -0.88 | 2.27 | 2.27 | 2.25 | 217894 |
| 1730092500 | 2.27 | 0.01 | 0.44 | 2.25 | 2.27 | 2.25 | 176369 |
| 1729833300 | 2.2599999 | 0.01 | 0.44 | 2.27 | 2.27 | 2.25 | 151915 |
| 1729746900 | 2.25 | 0 | 0.00 | 2.2599999 | 2.27 | 2.24 | 158825 |
| 1729660500 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.2599999 | 2.23 | 376863 |
| 1729574100 | 2.2599999 | -0.01 | -0.44 | 2.27 | 2.2799999 | 2.2599999 | 195931 |
| 1729487700 | 2.27 | 0.02 | 0.89 | 2.24 | 2.27 | 2.24 | 276478 |
| 1729228500 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.2599999 | 2.24 | 288720 |
| 1729142100 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.2799999 | 2.2599999 | 290787 |
| 1729055700 | 2.2799999 | 0.03 | 1.33 | 2.2799999 | 2.2799999 | 2.2599999 | 101305 |
| 1728969300 | 2.25 | -0.03 | -1.32 | 2.29 | 2.29 | 2.25 | 217405 |
| 1728882900 | 2.2799999 | 0 | 0.00 | 2.29 | 2.29 | 2.27 | 418945 |
| 1728623700 | 2.2799999 | -0.01 | -0.44 | 2.2799999 | 2.29 | 2.275 | 170665 |
| 1728537300 | 2.29 | 0.01 | 0.44 | 2.2799999 | 2.29 | 2.2799999 | 218351 |
| 1728450900 | 2.2799999 | 0.02 | 0.88 | 2.2799999 | 2.2799999 | 2.27 | 130261 |
| 1728364500 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.2799999 | 2.2599999 | 313746 |
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
