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 | 0.1 | 3.99201596806 | 2.505 | 2.6 | 2.455 | 238535 | 2.52776599 | DE |
| 4 | 0.195 | 8.09128630705 | 2.41 | 2.6 | 2.355 | 135016 | 2.47185896 | DE |
| 12 | 0.39 | 17.6072234763 | 2.215 | 2.6 | 2.15 | 167022 | 2.31768582 | DE |
| 26 | 0.4 | 18.1405895692 | 2.205 | 2.6 | 2.15 | 184563 | 2.34184889 | DE |
| 52 | 0.46 | 21.4452214452 | 2.145 | 2.6 | 1.926 | 155465 | 2.26775173 | DE |
| 156 | -0.965 | -27.0308123249 | 3.57 | 3.74 | 1.88 | 105418 | 2.60161006 | DE |
| 260 | -1.44 | -35.5995055624 | 4.045 | 4.655 | 1.88 | 149733 | 3.31121654 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723046100 | 2.585 | 0.06 | 2.17 | 2.555 | 2.59 | 2.5299999 | 138170 |
| 1722959700 | 2.5299999 | 0.01 | 0.40 | 2.525 | 2.57 | 2.5099999 | 169353 |
| 1722873300 | 2.52 | -0.02 | -0.59 | 2.515 | 2.535 | 2.455 | 536704 |
| 1722614100 | 2.535 | 0.06 | 2.22 | 2.48 | 2.555 | 2.46 | 227739 |
| 1722527700 | 2.48 | -0.01 | -0.20 | 2.505 | 2.515 | 2.48 | 120709 |
| 1722441300 | 2.485 | 0.01 | 0.61 | 2.49 | 2.505 | 2.47 | 160659 |
| 1722354900 | 2.47 | -0.01 | -0.20 | 2.48 | 2.485 | 2.45 | 97944 |
| 1722268500 | 2.475 | 0.02 | 1.02 | 2.465 | 2.48 | 2.455 | 72275 |
| 1722009300 | 2.45 | 0.01 | 0.20 | 2.45 | 2.46 | 2.44 | 126583 |
| 1721922900 | 2.445 | 0.02 | 1.03 | 2.4 | 2.45 | 2.4 | 163547 |
| 1721836500 | 2.42 | 0.02 | 0.83 | 2.3849999 | 2.42 | 2.3849999 | 196335 |
| 1721750100 | 2.4 | 0 | 0.00 | 2.41 | 2.41 | 2.375 | 130073 |
| 1721663700 | 2.4 | 0 | 0.00 | 2.41 | 2.41 | 2.39 | 69197 |
| 1721404500 | 2.4 | 0.01 | 0.42 | 2.395 | 2.4049999 | 2.38 | 93363 |
| 1721318100 | 2.39 | 0.02 | 1.06 | 2.375 | 2.4049999 | 2.365 | 53346 |
| 1721231700 | 2.365 | -0.01 | -0.42 | 2.355 | 2.375 | 2.355 | 25548 |
| 1721145300 | 2.375 | -0.01 | -0.42 | 2.37 | 2.375 | 2.355 | 39698 |
| 1721058900 | 2.3849999 | -0.01 | -0.21 | 2.4 | 2.4049999 | 2.375 | 46092 |
| 1720799700 | 2.39 | -0.02 | -0.83 | 2.415 | 2.415 | 2.375 | 55387 |
| 1720713300 | 2.41 | 0.01 | 0.42 | 2.41 | 2.41 | 2.38 | 177597 |
| 1720626900 | 2.4 | 0.02 | 1.05 | 2.3849999 | 2.4 | 2.37 | 77879 |
| 1720540500 | 2.375 | 0.02 | 0.85 | 2.37 | 2.38 | 2.355 | 134779 |
| 1720454100 | 2.355 | -0.03 | -1.05 | 2.3849999 | 2.4 | 2.355 | 130903 |
| 1720194900 | 2.38 | 0.03 | 1.28 | 2.34 | 2.39 | 2.34 | 350326 |
| 1720108500 | 2.35 | -0.01 | -0.21 | 2.325 | 2.355 | 2.325 | 117237 |
| 1720022100 | 2.355 | 0 | 0.21 | 2.365 | 2.375 | 2.32 | 133928 |
| 1719935700 | 2.35 | 0.02 | 0.86 | 2.325 | 2.375 | 2.3 | 226510 |
| 1719849300 | 2.33 | 0.05 | 2.19 | 2.245 | 2.33 | 2.245 | 154247 |
| 1719590100 | 2.2799999 | 0.02 | 1.11 | 2.2599999 | 2.2799999 | 2.245 | 73029 |
| 1719503700 | 2.255 | -0.05 | -1.96 | 2.29 | 2.315 | 2.25 | 136404 |
| 1719417300 | 2.3 | 0.03 | 1.55 | 2.25 | 2.3 | 2.245 | 290597 |
| 1719330900 | 2.265 | 0.01 | 0.22 | 2.265 | 2.27 | 2.245 | 131873 |
| 1719244500 | 2.2599999 | 0 | 0.00 | 2.27 | 2.275 | 2.23 | 164226 |
| 1718985300 | 2.2599999 | 0 | 0.22 | 2.255 | 2.2599999 | 2.225 | 283863 |
| 1718898900 | 2.255 | 0.01 | 0.45 | 2.205 | 2.255 | 2.205 | 96012 |
| 1718812500 | 2.245 | 0.04 | 1.58 | 2.2599999 | 2.27 | 2.22 | 195011 |
| 1718726100 | 2.21 | 0.01 | 0.45 | 2.19 | 2.23 | 2.19 | 144229 |
| 1718639700 | 2.2 | -0.04 | -1.57 | 2.195 | 2.24 | 2.195 | 229890 |
| 1718380500 | 2.235 | -0.02 | -0.89 | 2.265 | 2.265 | 2.19 | 485067 |
| 1718294100 | 2.255 | -0.01 | -0.44 | 2.2599999 | 2.27 | 2.245 | 76721 |
| 1718207700 | 2.265 | 0.02 | 0.67 | 2.27 | 2.27 | 2.215 | 233993 |
| 1718121300 | 2.25 | -0.02 | -0.88 | 2.255 | 2.29 | 2.23 | 331514 |
| 1718034900 | 2.27 | -0.02 | -0.87 | 2.2799999 | 2.29 | 2.2599999 | 164039 |
| 1717775700 | 2.29 | 0.03 | 1.33 | 2.2799999 | 2.29 | 2.2599999 | 214867 |
| 1717689300 | 2.2599999 | 0 | 0.22 | 2.2799999 | 2.285 | 2.2599999 | 152858 |
| 1717602900 | 2.255 | -0.02 | -0.66 | 2.2799999 | 2.2799999 | 2.255 | 138107 |
| 1717516500 | 2.27 | 0.02 | 0.67 | 2.2599999 | 2.2799999 | 2.255 | 226737 |
| 1717430100 | 2.255 | 0.01 | 0.45 | 2.2599999 | 2.2599999 | 2.235 | 118041 |
| 1717170900 | 2.245 | 0 | 0.22 | 2.245 | 2.2599999 | 2.235 | 304077 |
| 1717084500 | 2.24 | 0.01 | 0.45 | 2.215 | 2.24 | 2.21 | 142243 |
| 1716998100 | 2.23 | 0 | 0.00 | 2.19 | 2.23 | 2.19 | 150331 |
| 1716911700 | 2.23 | 0.04 | 1.59 | 2.205 | 2.23 | 2.19 | 75810 |
| 1716825300 | 2.195 | 0.02 | 0.92 | 2.185 | 2.2 | 2.18 | 56664 |
| 1716566100 | 2.175 | 0 | 0.00 | 2.165 | 2.18 | 2.15 | 372860 |
| 1716479700 | 2.175 | -0.05 | -2.03 | 2.205 | 2.22 | 2.175 | 146558 |
| 1716393300 | 2.22 | 0.01 | 0.45 | 2.21 | 2.225 | 2.2 | 179592 |
| 1716306900 | 2.21 | 0.01 | 0.45 | 2.2 | 2.22 | 2.195 | 137189 |
| 1716220500 | 2.2 | 0.02 | 0.69 | 2.175 | 2.22 | 2.175 | 104997 |
| 1715961300 | 2.185 | -0.02 | -0.68 | 2.19 | 2.205 | 2.18 | 251181 |
| 1715874900 | 2.2 | -0.01 | -0.45 | 2.215 | 2.225 | 2.195 | 186621 |
| 1715788500 | 2.21 | -0.01 | -0.45 | 2.215 | 2.245 | 2.21 | 204116 |
| 1715702100 | 2.22 | -0.03 | -1.11 | 2.225 | 2.24 | 2.215 | 198477 |
| 1715615700 | 2.245 | -0.01 | -0.44 | 2.25 | 2.255 | 2.22 | 165895 |
| 1715356500 | 2.255 | 0.01 | 0.67 | 2.23 | 2.265 | 2.23 | 476167 |
| 1715270100 | 2.24 | -0.01 | -0.44 | 2.24 | 2.245 | 2.21 | 271918 |
| 1715183700 | 2.25 | -0.05 | -1.96 | 2.285 | 2.29 | 2.245 | 214182 |
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
