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 | -2.94117647059 | 3.4 | 3.52 | 3.27 | 21922 | 3.36500141 | DE |
| 4 | 0.24 | 7.8431372549 | 3.06 | 3.68 | 3.06 | 70327 | 3.46016265 | DE |
| 12 | -0.29 | -8.07799442897 | 3.59 | 3.68 | 2.9 | 59500 | 3.31870551 | DE |
| 26 | -0.18 | -5.1724137931 | 3.48 | 3.87 | 2.9 | 54700 | 3.46964515 | DE |
| 52 | -0.32 | -8.83977900552 | 3.62 | 3.87 | 2.9 | 39833 | 3.45735396 | DE |
| 156 | 0.5 | 17.8571428571 | 2.8 | 4.35 | 2.45 | 51419 | 3.31316984 | DE |
| 260 | 0.8 | 32 | 2.5 | 4.35 | 2.05 | 54539 | 3.23418007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 3.3 | -0.04 | -1.20 | 3.37 | 3.37 | 3.27 | 18638 |
| 1721058900 | 3.34 | -0.05 | -1.47 | 3.39 | 3.39 | 3.2799999 | 23196 |
| 1720799700 | 3.39 | -0.05 | -1.45 | 3.43 | 3.43 | 3.39 | 3025 |
| 1720713300 | 3.44 | 0.13 | 3.93 | 3.31 | 3.45 | 3.31 | 20925 |
| 1720626900 | 3.31 | -0.04 | -1.19 | 3.33 | 3.34 | 3.31 | 3200 |
| 1720540500 | 3.35 | 0.03 | 0.90 | 3.4 | 3.52 | 3.35 | 59263 |
| 1720454100 | 3.32 | -0.01 | -0.30 | 3.22 | 3.34 | 3.22 | 47127 |
| 1720194900 | 3.33 | 0.02 | 0.60 | 3.32 | 3.4 | 3.32 | 37634 |
| 1720108500 | 3.31 | -0.1 | -2.93 | 3.36 | 3.36 | 3.18 | 69860 |
| 1720022100 | 3.41 | -0.03 | -0.87 | 3.4 | 3.43 | 3.38 | 22001 |
| 1719935700 | 3.44 | 0 | 0.00 | 3.42 | 3.5 | 3.4 | 40164 |
| 1719849300 | 3.44 | -0.05 | -1.43 | 3.5 | 3.5 | 3.43 | 15238 |
| 1719590100 | 3.49 | 0 | 0.00 | 3.48 | 3.49 | 3.48 | 6046 |
| 1719503700 | 3.49 | 0.05 | 1.45 | 3.54 | 3.58 | 3.46 | 29270 |
| 1719417300 | 3.44 | -0.12 | -3.37 | 3.56 | 3.57 | 3.44 | 26700 |
| 1719330900 | 3.56 | 0.02 | 0.56 | 3.54 | 3.63 | 3.53 | 37703 |
| 1719244500 | 3.54 | 0.09 | 2.61 | 3.53 | 3.62 | 3.48 | 119578 |
| 1718985300 | 3.45 | 0 | 0.00 | 3.54 | 3.57 | 3.43 | 56539 |
| 1718898900 | 3.45 | -0.14 | -3.90 | 3.64 | 3.68 | 3.43 | 162641 |
| 1718812500 | 3.59 | 0.37 | 11.49 | 3.27 | 3.59 | 3.2599999 | 468894 |
| 1718726100 | 3.22 | 0.17 | 5.57 | 3.06 | 3.3 | 3.06 | 157532 |
| 1718639700 | 3.05 | 0.1 | 3.39 | 2.95 | 3.08 | 2.95 | 78722 |
| 1718380500 | 2.95 | -0.01 | -0.34 | 2.96 | 3 | 2.9 | 107170 |
| 1718294100 | 2.96 | -0.11 | -3.58 | 3.1 | 3.1 | 2.95 | 142604 |
| 1718207700 | 3.07 | -0.01 | -0.32 | 3.1 | 3.12 | 3.05 | 58450 |
| 1718121300 | 3.08 | 0 | 0.00 | 3.09 | 3.11 | 3.06 | 79725 |
| 1718034900 | 3.08 | -0.1 | -3.14 | 3.15 | 3.15 | 3.07 | 74559 |
| 1717775700 | 3.18 | 0.1 | 3.25 | 3.07 | 3.18 | 3.07 | 48768 |
| 1717689300 | 3.08 | -0.05 | -1.60 | 3.1 | 3.12 | 3.08 | 24001 |
| 1717602900 | 3.13 | -0.06 | -1.88 | 3.15 | 3.18 | 3.1 | 82172 |
| 1717516500 | 3.19 | -0.02 | -0.62 | 3.22 | 3.22 | 3.16 | 8930 |
| 1717430100 | 3.21 | 0.08 | 2.56 | 3.13 | 3.22 | 3.12 | 57026 |
| 1717170900 | 3.13 | 0.03 | 0.97 | 3.09 | 3.2 | 3.06 | 98842 |
| 1717084500 | 3.1 | -0.06 | -1.90 | 3.15 | 3.15 | 3.0299999 | 53402 |
| 1716998100 | 3.16 | -0.04 | -1.25 | 3.15 | 3.17 | 3.14 | 12359 |
| 1716911700 | 3.2 | -0.05 | -1.54 | 3.21 | 3.23 | 3.19 | 28050 |
| 1716825300 | 3.25 | 0.03 | 0.93 | 3.18 | 3.25 | 3.12 | 20538 |
| 1716566100 | 3.22 | -0.01 | -0.31 | 3.22 | 3.23 | 3.17 | 10000 |
| 1716479700 | 3.23 | 0.03 | 0.94 | 3.22 | 3.25 | 3.2 | 6450 |
| 1716393300 | 3.2 | -0.01 | -0.31 | 3.18 | 3.23 | 3.18 | 74223 |
| 1716306900 | 3.21 | -0.06 | -1.83 | 3.21 | 3.24 | 3.18 | 17130 |
| 1716220500 | 3.27 | 0.04 | 1.24 | 3.2 | 3.27 | 3.2 | 6761 |
| 1715961300 | 3.23 | 0.01 | 0.31 | 3.2 | 3.24 | 3.19 | 9530 |
| 1715874900 | 3.22 | 0 | 0.00 | 3.25 | 3.25 | 3.17 | 14301 |
| 1715788500 | 3.22 | -0.02 | -0.62 | 3.23 | 3.2799999 | 3.18 | 41489 |
| 1715702100 | 3.24 | -0.04 | -1.22 | 3.2799999 | 3.3 | 3.23 | 38119 |
| 1715615700 | 3.2799999 | -0.03 | -0.91 | 3.2799999 | 3.2799999 | 3.25 | 18302 |
| 1715356500 | 3.31 | -0.03 | -0.90 | 3.3 | 3.32 | 3.24 | 40881 |
| 1715270100 | 3.34 | 0.04 | 1.21 | 3.32 | 3.35 | 3.29 | 7150 |
| 1715183700 | 3.3 | -0.01 | -0.30 | 3.35 | 3.35 | 3.24 | 22817 |
| 1715097300 | 3.31 | 0.1 | 3.12 | 3.22 | 3.34 | 3.22 | 9195 |
| 1715010900 | 3.21 | -0.05 | -1.53 | 3.23 | 3.27 | 3.2 | 31013 |
| 1714751700 | 3.2599999 | -0.1 | -2.98 | 3.33 | 3.36 | 3.23 | 132941 |
| 1714665300 | 3.36 | -0.08 | -2.33 | 3.43 | 3.52 | 3.34 | 131746 |
| 1714492500 | 3.44 | 0.02 | 0.58 | 3.4 | 3.44 | 3.35 | 267052 |
| 1714406100 | 3.42 | -0.02 | -0.58 | 3.41 | 3.45 | 3.38 | 68396 |
| 1714146900 | 3.44 | -0.02 | -0.58 | 3.42 | 3.45 | 3.4 | 25830 |
| 1714060500 | 3.46 | -0.01 | -0.29 | 3.45 | 3.48 | 3.37 | 55979 |
| 1713974100 | 3.47 | -0.03 | -0.86 | 3.47 | 3.5 | 3.42 | 90034 |
| 1713887700 | 3.5 | -0.04 | -1.13 | 3.59 | 3.59 | 3.5 | 9300 |
| 1713801300 | 3.54 | 0.02 | 0.57 | 3.55 | 3.55 | 3.51 | 4450 |
| 1713542100 | 3.52 | 0.03 | 0.86 | 3.52 | 3.55 | 3.45 | 2920 |
| 1713455700 | 3.49 | 0.01 | 0.29 | 3.51 | 3.51 | 3.44 | 25576 |
| 1713369300 | 3.48 | -0.04 | -1.14 | 3.49 | 3.56 | 3.46 | 40094 |
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
