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 | -0.05 | -1.61290322581 | 3.1 | 3.1 | 2.9 | 10920 | 3.04357143 | DE |
| 4 | 0.05 | 1.66666666667 | 3 | 3.15 | 2.86 | 11685 | 3.00227214 | DE |
| 12 | 0.81 | 36.1607142857 | 2.24 | 3.38 | 2.18 | 34975 | 2.89467334 | DE |
| 26 | 1.21 | 65.7608695652 | 1.84 | 3.38 | 1.76 | 38376 | 2.44797742 | DE |
| 52 | 1.27 | 71.3483146067 | 1.78 | 3.38 | 1.57 | 27695 | 2.26047622 | DE |
| 156 | 1.875 | 159.574468085 | 1.175 | 3.38 | 1.175 | 24458 | 1.88346749 | DE |
| 260 | 1.38 | 82.6347305389 | 1.67 | 3.38 | 0.656 | 29272 | 1.52851181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 3.0299999 | 0.03 | 1.00 | 2.95 | 3.0299999 | 2.9 | 7500 |
| 1721922900 | 3 | -0.04 | -1.32 | 3.0099999 | 3.02 | 2.91 | 13800 |
| 1721836500 | 3.04 | -0.02 | -0.65 | 3.02 | 3.06 | 3 | 13800 |
| 1721750100 | 3.06 | -0.03 | -0.97 | 3.0299999 | 3.06 | 3.02 | 5100 |
| 1721663700 | 3.09 | 0.13 | 4.39 | 3.1 | 3.1 | 3.05 | 14400 |
| 1721404500 | 2.96 | -0.1 | -3.27 | 3 | 3.09 | 2.96 | 15300 |
| 1721318100 | 3.06 | 0.06 | 2.00 | 3.06 | 3.06 | 2.96 | 5400 |
| 1721231700 | 3 | 0.03 | 1.01 | 2.97 | 3 | 2.92 | 2400 |
| 1721145300 | 2.97 | -0.01 | -0.34 | 2.99 | 3.0099999 | 2.94 | 5700 |
| 1721058900 | 2.98 | -0.01 | -0.33 | 3 | 3 | 2.92 | 5400 |
| 1720799700 | 2.99 | -0.07 | -2.29 | 3.09 | 3.1 | 2.95 | 22200 |
| 1720713300 | 3.06 | 0.17 | 5.88 | 2.89 | 3.15 | 2.89 | 63900 |
| 1720626900 | 2.89 | 0.01 | 0.35 | 2.89 | 2.89 | 2.89 | 900 |
| 1720540500 | 2.88 | -0.01 | -0.35 | 2.87 | 2.88 | 2.86 | 11700 |
| 1720454100 | 2.89 | -0.06 | -2.03 | 2.96 | 2.96 | 2.89 | 12600 |
| 1720194900 | 2.95 | 0.03 | 1.03 | 2.95 | 3.0099999 | 2.9 | 13800 |
| 1720108500 | 2.92 | -0.02 | -0.68 | 2.94 | 2.95 | 2.92 | 3900 |
| 1720022100 | 2.94 | 0.02 | 0.68 | 2.89 | 2.94 | 2.89 | 4500 |
| 1719935700 | 2.92 | -0.02 | -0.68 | 2.91 | 2.92 | 2.91 | 2400 |
| 1719849300 | 2.94 | -0.01 | -0.34 | 3 | 3 | 2.94 | 9000 |
| 1719590100 | 2.95 | -0.02 | -0.67 | 2.95 | 2.96 | 2.9 | 5400 |
| 1719503700 | 2.97 | -0.03 | -1.00 | 2.98 | 3 | 2.96 | 6300 |
| 1719417300 | 3 | 0.01 | 0.33 | 3 | 3 | 3 | 300 |
| 1719330900 | 2.99 | 0.04 | 1.36 | 2.99 | 2.99 | 2.98 | 6000 |
| 1719244500 | 2.95 | 0.06 | 2.08 | 2.93 | 2.95 | 2.93 | 3900 |
| 1718985300 | 2.89 | -0.04 | -1.37 | 2.9 | 2.9 | 2.86 | 11700 |
| 1718898900 | 2.93 | -0.01 | -0.34 | 2.93 | 2.96 | 2.92 | 5100 |
| 1718812500 | 2.94 | -0.05 | -1.67 | 3.02 | 3.0299999 | 2.94 | 9000 |
| 1718726100 | 2.99 | 0.04 | 1.36 | 2.95 | 2.99 | 2.95 | 3600 |
| 1718639700 | 2.95 | 0.05 | 1.72 | 2.9 | 2.96 | 2.9 | 4800 |
| 1718380500 | 2.9 | -0.04 | -1.36 | 2.9 | 2.9 | 2.9 | 1500 |
| 1718294100 | 2.94 | -0.04 | -1.34 | 2.93 | 2.96 | 2.91 | 10500 |
| 1718207700 | 2.98 | 0.04 | 1.36 | 2.94 | 2.98 | 2.92 | 7200 |
| 1718121300 | 2.94 | -0.01 | -0.34 | 2.95 | 3 | 2.94 | 22800 |
| 1718034900 | 2.95 | -0.01 | -0.34 | 2.97 | 2.98 | 2.93 | 5400 |
| 1717775700 | 2.96 | -0.07 | -2.31 | 3 | 3.0099999 | 2.93 | 16200 |
| 1717689300 | 3.0299999 | -0.04 | -1.30 | 3.07 | 3.1 | 2.99 | 16200 |
| 1717602900 | 3.07 | 0.02 | 0.66 | 3.09 | 3.09 | 2.95 | 21300 |
| 1717516500 | 3.05 | 0.14 | 4.81 | 2.85 | 3.12 | 2.85 | 32100 |
| 1717430100 | 2.91 | -0.02 | -0.68 | 2.94 | 3 | 2.88 | 30300 |
| 1717170900 | 2.93 | -0.09 | -2.98 | 3.1 | 3.1 | 2.79 | 209700 |
| 1717084500 | 3.02 | -0.13 | -4.13 | 3.14 | 3.14 | 3.02 | 56400 |
| 1716998100 | 3.15 | 0.01 | 0.32 | 3.15 | 3.2 | 3.12 | 33600 |
| 1716911700 | 3.14 | -0.11 | -3.38 | 3.31 | 3.35 | 3 | 200400 |
| 1716825300 | 3.25 | 0.07 | 2.20 | 3.3 | 3.38 | 3.21 | 112200 |
| 1716566100 | 3.18 | 0.2 | 6.71 | 3.06 | 3.2 | 2.95 | 136200 |
| 1716479700 | 2.98 | 0.1 | 3.47 | 2.9 | 3.07 | 2.9 | 130800 |
| 1716393300 | 2.88 | 0.09 | 3.23 | 2.84 | 2.88 | 2.75 | 77400 |
| 1716306900 | 2.79 | 0.02 | 0.72 | 2.81 | 2.82 | 2.74 | 78900 |
| 1716220500 | 2.77 | 0.07 | 2.59 | 2.73 | 2.79 | 2.64 | 87600 |
| 1715961300 | 2.7 | 0.11 | 4.25 | 2.59 | 2.7 | 2.58 | 41100 |
| 1715874900 | 2.59 | 0.03 | 1.17 | 2.55 | 2.62 | 2.5 | 23100 |
| 1715788500 | 2.56 | 0 | 0.00 | 2.6 | 2.6 | 2.5 | 22500 |
| 1715702100 | 2.56 | -0.07 | -2.66 | 2.66 | 2.68 | 2.52 | 30600 |
| 1715615700 | 2.63 | 0.08 | 3.14 | 2.59 | 2.7599999 | 2.54 | 135300 |
| 1715356500 | 2.55 | 0.22 | 9.44 | 2.4 | 2.6 | 2.36 | 192000 |
| 1715270100 | 2.33 | 0.11 | 4.95 | 2.22 | 2.33 | 2.21 | 31800 |
| 1715183700 | 2.22 | 0.04 | 1.83 | 2.24 | 2.24 | 2.2 | 14100 |
| 1715097300 | 2.18 | -0.04 | -1.80 | 2.22 | 2.23 | 2.18 | 25500 |
| 1715010900 | 2.22 | 0.03 | 1.37 | 2.24 | 2.25 | 2.2 | 6000 |
| 1714751700 | 2.19 | -0.03 | -1.35 | 2.24 | 2.3 | 2.19 | 100200 |
| 1714665300 | 2.22 | -0.01 | -0.45 | 2.23 | 2.24 | 2.2 | 34800 |
| 1714492500 | 2.23 | -0.01 | -0.45 | 2.24 | 2.2599999 | 2.2 | 57900 |
| 1714406100 | 2.24 | 0 | 0.00 | 2.25 | 2.25 | 2.23 | 2100 |
| 1714146900 | 2.24 | 0.01 | 0.45 | 2.24 | 2.29 | 2.2 | 73200 |
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
