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 | 0 | 3.17 | 3.19 | 3.1 | 4463 | 3.15328 | DE |
| 4 | -0.1 | -3.05810397554 | 3.27 | 3.27 | 3.1 | 4595 | 3.1874347 | DE |
| 12 | -0.17 | -5.08982035928 | 3.34 | 3.42 | 3.1 | 6660 | 3.27739542 | DE |
| 26 | -0.06 | -1.85758513932 | 3.23 | 3.42 | 3.05 | 4529 | 3.25173265 | DE |
| 52 | -0.01 | -0.314465408805 | 3.18 | 3.55 | 3.02 | 3692 | 3.21446074 | DE |
| 156 | -0.45 | -12.4309392265 | 3.62 | 3.8 | 2.7 | 3197 | 3.21556181 | DE |
| 260 | -0.23 | -6.76470588235 | 3.4 | 4.3 | 2.51 | 3403 | 3.32926175 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739811300 | 3.17 | 0 | 0.00 | 3.17 | 3.19 | 3.17 | 3508 |
| 1739552100 | 3.17 | 0.02 | 0.63 | 3.11 | 3.17 | 3.11 | 630 |
| 1739465700 | 3.15 | 0.04 | 1.29 | 3.15 | 3.17 | 3.15 | 626 |
| 1739379300 | 3.11 | -0.07 | -2.20 | 3.19 | 3.19 | 3.1 | 5350 |
| 1739292900 | 3.18 | 0.03 | 0.95 | 3.15 | 3.19 | 3.12 | 9153 |
| 1739206500 | 3.15 | -0.04 | -1.25 | 3.17 | 3.17 | 3.13 | 6555 |
| 1738947300 | 3.19 | -0.03 | -0.93 | 3.18 | 3.2 | 3.17 | 15728 |
| 1738860900 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1738774500 | 3.22 | 0.03 | 0.94 | 3.2 | 3.22 | 3.19 | 11744 |
| 1738688100 | 3.19 | -0.01 | -0.31 | 3.18 | 3.23 | 3.16 | 12851 |
| 1738601700 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1738342500 | 3.2 | -0.02 | -0.62 | 3.21 | 3.21 | 3.2 | 1201 |
| 1738256100 | 3.22 | 0.02 | 0.63 | 3.22 | 3.23 | 3.22 | 3912 |
| 1738169700 | 3.2 | -0.01 | -0.31 | 3.23 | 3.23 | 3.2 | 2723 |
| 1738083300 | 3.21 | -0.06 | -1.83 | 3.21 | 3.21 | 3.21 | 169 |
| 1737996900 | 3.27 | 0.06 | 1.87 | 3.25 | 3.27 | 3.25 | 918 |
| 1737737700 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1737651300 | 3.21 | 0 | 0.00 | 3.24 | 3.27 | 3.21 | 1076 |
| 1737564900 | 3.21 | -0.01 | -0.31 | 3.21 | 3.21 | 3.21 | 275 |
| 1737478500 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1737392100 | 3.22 | -0.05 | -1.53 | 3.27 | 3.27 | 3.22 | 601 |
| 1737132900 | 3.27 | 0.07 | 2.19 | 3.2 | 3.27 | 3.2 | 3435 |
| 1737046500 | 3.2 | -0.03 | -0.93 | 3.24 | 3.24 | 3.2 | 1188 |
| 1736960100 | 3.23 | -0.01 | -0.31 | 3.23 | 3.23 | 3.23 | 301 |
| 1736873700 | 3.24 | -0.01 | -0.31 | 3.23 | 3.24 | 3.23 | 69 |
| 1736787300 | 3.25 | 0.02 | 0.62 | 3.29 | 3.3 | 3.23 | 13984 |
| 1736528100 | 3.23 | -0.06 | -1.82 | 3.29 | 3.29 | 3.23 | 1634 |
| 1736441700 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 0 |
| 1736355300 | 3.29 | 0.01 | 0.30 | 3.25 | 3.29 | 3.25 | 3601 |
| 1736268900 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1736182500 | 3.2799999 | 0.05 | 1.55 | 3.27 | 3.29 | 3.27 | 9767 |
| 1735923300 | 3.23 | 0.02 | 0.62 | 3.24 | 3.24 | 3.23 | 1100 |
| 1735836900 | 3.21 | -0.01 | -0.31 | 3.2 | 3.25 | 3.2 | 8240 |
| 1735577700 | 3.22 | -0.03 | -0.92 | 3.22 | 3.25 | 3.22 | 7658 |
| 1735318500 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1734972900 | 3.25 | 0.02 | 0.62 | 3.25 | 3.2599999 | 3.25 | 3780 |
| 1734713700 | 3.23 | -0.05 | -1.52 | 3.23 | 3.2599999 | 3.23 | 3486 |
| 1734627300 | 3.2799999 | 0.06 | 1.86 | 3.2599999 | 3.2799999 | 3.21 | 18261 |
| 1734540900 | 3.22 | -0.06 | -1.83 | 3.3 | 3.3 | 3.2 | 11907 |
| 1734454500 | 3.2799999 | 0 | 0.00 | 3.34 | 3.34 | 3.24 | 4371 |
| 1734368100 | 3.2799999 | -0.01 | -0.30 | 3.38 | 3.38 | 3.2799999 | 8430 |
| 1734108900 | 3.29 | 0.01 | 0.30 | 3.27 | 3.29 | 3.23 | 10187 |
| 1734022500 | 3.2799999 | -0.02 | -0.61 | 3.2799999 | 3.3 | 3.24 | 16301 |
| 1733936100 | 3.3 | -0.06 | -1.79 | 3.36 | 3.36 | 3.22 | 14565 |
| 1733849700 | 3.36 | -0.04 | -1.18 | 3.4 | 3.4 | 3.3 | 35630 |
| 1733763300 | 3.4 | 0 | 0.00 | 3.34 | 3.4 | 3.34 | 599 |
| 1733504100 | 3.4 | 0.04 | 1.19 | 3.4 | 3.4 | 3.4 | 5000 |
| 1733417700 | 3.36 | 0.02 | 0.60 | 3.42 | 3.42 | 3.36 | 6056 |
| 1733331300 | 3.34 | 0.04 | 1.21 | 3.38 | 3.39 | 3.34 | 3575 |
| 1733244900 | 3.3 | -0.02 | -0.60 | 3.35 | 3.37 | 3.3 | 5974 |
| 1733158500 | 3.32 | -0.01 | -0.30 | 3.32 | 3.32 | 3.32 | 2575 |
| 1732899300 | 3.33 | -0.06 | -1.77 | 3.36 | 3.39 | 3.33 | 6200 |
| 1732812900 | 3.39 | 0.08 | 2.42 | 3.32 | 3.39 | 3.32 | 6350 |
| 1732726500 | 3.31 | -0.08 | -2.36 | 3.37 | 3.4 | 3.31 | 5528 |
| 1732640100 | 3.39 | 0.02 | 0.59 | 3.41 | 3.41 | 3.2599999 | 14550 |
| 1732553700 | 3.37 | 0.03 | 0.90 | 3.34 | 3.37 | 3.27 | 11846 |
| 1732294500 | 3.34 | 0.04 | 1.21 | 3.2599999 | 3.34 | 3.2599999 | 200 |
| 1732208100 | 3.3 | -0.07 | -2.08 | 3.35 | 3.35 | 3.2799999 | 3967 |
| 1732121700 | 3.37 | 0.11 | 3.37 | 3.27 | 3.37 | 3.27 | 3657 |
| 1732035300 | 3.2599999 | -0.06 | -1.81 | 3.27 | 3.35 | 3.2599999 | 4961 |
| 1731948900 | 3.32 | 0.1 | 3.11 | 3.2599999 | 3.32 | 3.25 | 4500 |
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
