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 | 0.185 | 8.68544600939 | 2.13 | 2.365 | 2.095 | 685831 | 2.24705532 | DE |
| 4 | 0.045 | 1.98237885463 | 2.27 | 2.365 | 2.08 | 428165 | 2.18223206 | DE |
| 12 | 0.14 | 6.4367816092 | 2.175 | 2.365 | 2.06 | 260171 | 2.18327253 | DE |
| 26 | -0.075 | -3.13807531381 | 2.39 | 2.41 | 1.972 | 279453 | 2.1673559 | DE |
| 52 | 0.609 | 35.6975381008 | 1.706 | 2.55 | 1.668 | 301011 | 2.10039847 | DE |
| 156 | 0.363 | 18.5963114754 | 1.952 | 2.55 | 1.366 | 245598 | 1.91382961 | DE |
| 260 | -0.07 | -2.93501048218 | 2.385 | 2.895 | 1 | 295357 | 1.82990569 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 2.325 | -0.03 | -1.27 | 2.355 | 2.355 | 2.29 | 230795 |
| 1732208100 | 2.355 | 0.04 | 1.73 | 2.315 | 2.365 | 2.29 | 816548 |
| 1732121700 | 2.315 | 0.1 | 4.51 | 2.185 | 2.32 | 2.185 | 722771 |
| 1732035300 | 2.215 | 0.01 | 0.68 | 2.21 | 2.225 | 2.145 | 606088 |
| 1731948900 | 2.2 | 0.06 | 2.80 | 2.14 | 2.2 | 2.14 | 326836 |
| 1731689700 | 2.14 | 0.02 | 0.94 | 2.13 | 2.16 | 2.095 | 956914 |
| 1731603300 | 2.12 | 0.02 | 0.71 | 2.115 | 2.145 | 2.085 | 362964 |
| 1731516900 | 2.105 | -0.02 | -0.94 | 2.15 | 2.15 | 2.08 | 650536 |
| 1731430500 | 2.125 | -0.05 | -2.30 | 2.175 | 2.175 | 2.12 | 470879 |
| 1731344100 | 2.175 | 0.02 | 1.16 | 2.1549999 | 2.175 | 2.15 | 192070 |
| 1731084900 | 2.15 | 0.01 | 0.47 | 2.15 | 2.2 | 2.13 | 697417 |
| 1730998500 | 2.14 | 0.04 | 1.66 | 2.1349999 | 2.16 | 2.12 | 164912 |
| 1730912100 | 2.105 | -0.02 | -0.94 | 2.15 | 2.1549999 | 2.1 | 636002 |
| 1730825700 | 2.125 | 0 | 0.24 | 2.12 | 2.15 | 2.12 | 554721 |
| 1730739300 | 2.12 | -0.05 | -2.08 | 2.14 | 2.16 | 2.11 | 482061 |
| 1730480100 | 2.165 | -0.02 | -0.92 | 2.17 | 2.19 | 2.1549999 | 175584 |
| 1730393700 | 2.185 | -0.03 | -1.13 | 2.22 | 2.23 | 2.175 | 261040 |
| 1730307300 | 2.21 | -0.02 | -0.67 | 2.25 | 2.25 | 2.2 | 183547 |
| 1730220900 | 2.225 | -0.02 | -0.67 | 2.275 | 2.275 | 2.225 | 134290 |
| 1730134500 | 2.24 | -0.01 | -0.44 | 2.2 | 2.25 | 2.2 | 74011 |
| 1729871700 | 2.25 | -0.03 | -1.10 | 2.27 | 2.275 | 2.245 | 94118 |
| 1729785300 | 2.275 | 0 | 0.00 | 2.275 | 2.3 | 2.275 | 118201 |
| 1729698900 | 2.275 | -0.01 | -0.44 | 2.3 | 2.3 | 2.265 | 423896 |
| 1729612500 | 2.285 | 0.01 | 0.44 | 2.29 | 2.3 | 2.27 | 346785 |
| 1729526100 | 2.275 | 0.01 | 0.44 | 2.265 | 2.315 | 2.265 | 273597 |
| 1729266900 | 2.265 | -0.01 | -0.44 | 2.295 | 2.3 | 2.2599999 | 119605 |
| 1729180500 | 2.275 | 0.04 | 1.79 | 2.25 | 2.3 | 2.225 | 371555 |
| 1729094100 | 2.235 | -0.02 | -0.67 | 2.245 | 2.245 | 2.21 | 193412 |
| 1729007700 | 2.25 | 0.01 | 0.45 | 2.2599999 | 2.2599999 | 2.23 | 108923 |
| 1728921300 | 2.24 | 0.07 | 2.99 | 2.18 | 2.25 | 2.18 | 549471 |
| 1728662100 | 2.175 | -0.01 | -0.23 | 2.18 | 2.215 | 2.17 | 540850 |
| 1728575700 | 2.18 | 0.01 | 0.46 | 2.18 | 2.2 | 2.17 | 141990 |
| 1728489300 | 2.17 | 0.02 | 0.70 | 2.17 | 2.175 | 2.1349999 | 93475 |
| 1728402900 | 2.1549999 | -0.02 | -0.69 | 2.18 | 2.18 | 2.1349999 | 274195 |
| 1728316500 | 2.17 | 0 | 0.00 | 2.18 | 2.185 | 2.1549999 | 126651 |
| 1728057300 | 2.17 | 0.07 | 3.09 | 2.115 | 2.185 | 2.115 | 210101 |
| 1727970900 | 2.105 | -0.03 | -1.17 | 2.1349999 | 2.1349999 | 2.1 | 332793 |
| 1727884500 | 2.13 | -0.01 | -0.47 | 2.1349999 | 2.1349999 | 2.115 | 181271 |
| 1727798100 | 2.14 | -0.02 | -0.93 | 2.15 | 2.17 | 2.1349999 | 108194 |
| 1727711700 | 2.16 | -0.03 | -1.14 | 2.205 | 2.205 | 2.1549999 | 113744 |
| 1727452500 | 2.185 | 0.04 | 1.63 | 2.145 | 2.205 | 2.145 | 218323 |
| 1727366100 | 2.15 | 0.02 | 0.94 | 2.14 | 2.1549999 | 2.12 | 173268 |
| 1727279700 | 2.13 | -0.01 | -0.23 | 2.13 | 2.145 | 2.115 | 63004 |
| 1727193300 | 2.1349999 | 0 | 0.23 | 2.1549999 | 2.17 | 2.1349999 | 87250 |
| 1727106900 | 2.13 | -0.02 | -0.70 | 2.14 | 2.145 | 2.125 | 60772 |
| 1726847700 | 2.145 | -0.02 | -0.69 | 2.165 | 2.175 | 2.14 | 141603 |
| 1726761300 | 2.16 | 0.03 | 1.17 | 2.12 | 2.175 | 2.12 | 238376 |
| 1726674900 | 2.1349999 | -0.01 | -0.23 | 2.1349999 | 2.15 | 2.12 | 53696 |
| 1726588500 | 2.14 | 0.01 | 0.23 | 2.14 | 2.1549999 | 2.13 | 78551 |
| 1726502100 | 2.1349999 | 0.01 | 0.47 | 2.1349999 | 2.1349999 | 2.115 | 49441 |
| 1726242900 | 2.125 | 0.02 | 0.95 | 2.12 | 2.14 | 2.115 | 170974 |
| 1726156500 | 2.105 | 0.03 | 1.45 | 2.09 | 2.12 | 2.085 | 133908 |
| 1726070100 | 2.075 | 0 | 0.00 | 2.1 | 2.1 | 2.06 | 217763 |
| 1725983700 | 2.075 | -0.02 | -0.95 | 2.11 | 2.115 | 2.075 | 47117 |
| 1725897300 | 2.095 | 0.01 | 0.48 | 2.09 | 2.12 | 2.085 | 140181 |
| 1725638100 | 2.085 | -0.02 | -0.71 | 2.09 | 2.1 | 2.07 | 113718 |
| 1725551700 | 2.1 | 0 | 0.00 | 2.1 | 2.11 | 2.085 | 88311 |
| 1725465300 | 2.1 | 0 | 0.00 | 2.075 | 2.1 | 2.065 | 48829 |
| 1725378900 | 2.1 | -0.07 | -3.23 | 2.16 | 2.165 | 2.1 | 130004 |
| 1725292500 | 2.17 | -0.01 | -0.23 | 2.175 | 2.175 | 2.15 | 49291 |
| 1725033300 | 2.175 | 0.02 | 0.93 | 2.175 | 2.18 | 2.15 | 113876 |
| 1724946900 | 2.1549999 | 0.02 | 1.17 | 2.13 | 2.175 | 2.13 | 313106 |
| 1724860500 | 2.13 | 0 | 0.00 | 2.12 | 2.15 | 2.1 | 145392 |
| 1724774100 | 2.13 | 0 | 0.24 | 2.13 | 2.145 | 2.115 | 62624 |
| 1724687700 | 2.125 | -0.01 | -0.23 | 2.13 | 2.13 | 2.09 | 134785 |
| 1724428500 | 2.13 | 0.02 | 0.95 | 2.1 | 2.13 | 2.09 | 83472 |
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
