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 | 0.03 | 0.931677018634 | 3.22 | 3.27 | 3.15 | 1451 | 3.21823619 | DE |
| 4 | 0.15 | 4.83870967742 | 3.1 | 3.27 | 3.02 | 2428 | 3.14280356 | DE |
| 12 | 0.16 | 5.17799352751 | 3.09 | 3.55 | 3.02 | 3430 | 3.14766226 | DE |
| 26 | 0.07 | 2.20125786164 | 3.18 | 3.55 | 3.02 | 2655 | 3.14807666 | DE |
| 52 | 0.11 | 3.50318471338 | 3.14 | 3.55 | 2.7 | 3259 | 3.08439327 | DE |
| 156 | -0.19 | -5.52325581395 | 3.44 | 4.3 | 2.7 | 3444 | 3.39520455 | DE |
| 260 | -0.09 | -2.69461077844 | 3.34 | 4.3 | 2.51 | 3847 | 3.34182622 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720194900 | 3.25 | 0.04 | 1.25 | 3.23 | 3.27 | 3.23 | 1800 |
| 1720108500 | 3.21 | -0.02 | -0.62 | 3.15 | 3.23 | 3.15 | 2127 |
| 1720022100 | 3.23 | 0.05 | 1.57 | 3.18 | 3.23 | 3.18 | 731 |
| 1719935700 | 3.18 | -0.04 | -1.24 | 3.2 | 3.22 | 3.18 | 1925 |
| 1719849300 | 3.22 | -0.04 | -1.23 | 3.22 | 3.22 | 3.21 | 520 |
| 1719590100 | 3.2599999 | 0.07 | 2.19 | 3.22 | 3.2599999 | 3.16 | 1954 |
| 1719503700 | 3.19 | -0.03 | -0.93 | 3.25 | 3.2599999 | 3.17 | 3377 |
| 1719417300 | 3.22 | 0.04 | 1.26 | 3.19 | 3.22 | 3.16 | 3481 |
| 1719330900 | 3.18 | -0.01 | -0.31 | 3.19 | 3.19 | 3.12 | 2447 |
| 1719244500 | 3.19 | 0.07 | 2.24 | 3.16 | 3.19 | 3.15 | 3283 |
| 1718985300 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 71 |
| 1718898900 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1718812500 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 316 |
| 1718726100 | 3.12 | 0.02 | 0.65 | 3.07 | 3.13 | 3.02 | 6344 |
| 1718639700 | 3.1 | 0.04 | 1.31 | 3.09 | 3.1 | 3.09 | 1490 |
| 1718380500 | 3.06 | -0.09 | -2.86 | 3.12 | 3.12 | 3.04 | 4811 |
| 1718294100 | 3.15 | 0.05 | 1.61 | 3.08 | 3.15 | 3.08 | 555 |
| 1718207700 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 250 |
| 1718121300 | 3.1 | 0.01 | 0.32 | 3.07 | 3.1 | 3.07 | 712 |
| 1718034900 | 3.09 | -0.01 | -0.32 | 3.12 | 3.15 | 3.09 | 6645 |
| 1717775700 | 3.1 | 0 | 0.00 | 3.1 | 3.12 | 3.09 | 5088 |
| 1717689300 | 3.1 | -0.02 | -0.64 | 3.12 | 3.12 | 3.1 | 745 |
| 1717602900 | 3.12 | 0 | 0.00 | 3.12 | 3.13 | 3.12 | 8838 |
| 1717516500 | 3.12 | 0 | 0.00 | 3.08 | 3.12 | 3.06 | 1125 |
| 1717430100 | 3.12 | 0.06 | 1.96 | 3.09 | 3.13 | 3.09 | 2280 |
| 1717170900 | 3.06 | 0.03 | 0.99 | 3.05 | 3.06 | 3.02 | 8745 |
| 1717084500 | 3.0299999 | -0.07 | -2.26 | 3.18 | 3.19 | 3.0299999 | 27001 |
| 1716998100 | 3.1 | -0.12 | -3.73 | 3.2 | 3.2 | 3.1 | 3855 |
| 1716911700 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1716825300 | 3.22 | -0.01 | -0.31 | 3.27 | 3.27 | 3.16 | 8235 |
| 1716566100 | 3.23 | 0.05 | 1.57 | 3.3 | 3.3 | 3.14 | 1294 |
| 1716479700 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1716393300 | 3.18 | -0.01 | -0.31 | 3.16 | 3.18 | 3.11 | 4929 |
| 1716306900 | 3.19 | 0.01 | 0.31 | 3.19 | 3.19 | 3.19 | 400 |
| 1716220500 | 3.18 | -0.02 | -0.63 | 3.2 | 3.2 | 3.18 | 1604 |
| 1715961300 | 3.2 | -0.04 | -1.23 | 3.17 | 3.23 | 3.17 | 2687 |
| 1715874900 | 3.24 | 0.01 | 0.31 | 3.24 | 3.24 | 3.24 | 45 |
| 1715788500 | 3.23 | -0.02 | -0.62 | 3.29 | 3.29 | 3.13 | 12249 |
| 1715702100 | 3.25 | -0.02 | -0.61 | 3.29 | 3.29 | 3.22 | 2006 |
| 1715615700 | 3.27 | 0.11 | 3.48 | 3.19 | 3.3 | 3.18 | 3465 |
| 1715356500 | 3.16 | -0.09 | -2.77 | 3.17 | 3.17 | 3.16 | 2154 |
| 1715270100 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1715183700 | 3.25 | 0.06 | 1.88 | 3.25 | 3.25 | 3.25 | 4 |
| 1715097300 | 3.19 | -0.01 | -0.31 | 3.2 | 3.2 | 3.19 | 1500 |
| 1715010900 | 3.2 | -0.08 | -2.44 | 3.23 | 3.29 | 3.19 | 2965 |
| 1714751700 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1714665300 | 3.2799999 | 0.15 | 4.79 | 3.15 | 3.55 | 3.15 | 15938 |
| 1714492500 | 3.13 | 0.02 | 0.64 | 3.17 | 3.17 | 3.13 | 726 |
| 1714406100 | 3.11 | -0.06 | -1.89 | 3.15 | 3.2 | 3.11 | 2552 |
| 1714146900 | 3.17 | -0.02 | -0.63 | 3.14 | 3.17 | 3.1 | 2208 |
| 1714060500 | 3.19 | 0.06 | 1.92 | 3.18 | 3.19 | 3.18 | 1730 |
| 1713974100 | 3.13 | -0.12 | -3.69 | 3.13 | 3.13 | 3.13 | 109 |
| 1713887700 | 3.25 | 0.11 | 3.50 | 3.14 | 3.25 | 3.14 | 504 |
| 1713801300 | 3.14 | 0.04 | 1.29 | 3.1 | 3.14 | 3.1 | 1939 |
| 1713542100 | 3.1 | -0.07 | -2.21 | 3.1 | 3.1 | 3.1 | 2500 |
| 1713455700 | 3.17 | 0.09 | 2.92 | 3.15 | 3.17 | 3.15 | 1000 |
| 1713369300 | 3.08 | -0.06 | -1.91 | 3.12 | 3.19 | 3.08 | 3578 |
| 1713282900 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1713196500 | 3.14 | 0 | 0.00 | 3.13 | 3.17 | 3.13 | 6000 |
| 1712937300 | 3.14 | 0.01 | 0.32 | 3.09 | 3.14 | 3.09 | 750 |
| 1712850900 | 3.13 | -0.01 | -0.32 | 3.13 | 3.13 | 3.13 | 383 |
| 1712764500 | 3.14 | 0 | 0.00 | 3.07 | 3.14 | 3.07 | 1060 |
| 1712678100 | 3.14 | 0.07 | 2.28 | 3.07 | 3.14 | 3.06 | 1102 |
| 1712591700 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 2000 |
| 1712332500 | 3.07 | -0.06 | -1.92 | 3.08 | 3.09 | 3.07 | 312 |
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
