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 | 0.12 | 3.60793746242 | 3.326 | 3.462 | 3.3 | 2010334 | 3.39943891 | DE |
| 4 | 0.214 | 6.62128712871 | 3.232 | 3.462 | 3.166 | 1882443 | 3.29582724 | DE |
| 12 | 0.036 | 1.05571847507 | 3.41 | 3.588 | 3.166 | 2456076 | 3.37341494 | DE |
| 26 | 0.53 | 18.1755829904 | 2.916 | 3.588 | 2.892 | 2673936 | 3.28976131 | DE |
| 52 | 0.696 | 25.3090909091 | 2.75 | 3.588 | 2.462 | 2435087 | 3.0561863 | DE |
| 156 | -0.058 | -1.65525114155 | 3.504 | 3.782 | 1.9805 | 2576269 | 3.01400802 | DE |
| 260 | -0.024 | -0.691642651297 | 3.47 | 4.494 | 1.9805 | 2952282 | 3.19233887 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721750100 | 3.432 | -0 | -0.06 | 3.444 | 3.462 | 3.42 | 1821525 |
| 1721663700 | 3.434 | 0.06 | 1.84 | 3.4 | 3.45 | 3.4 | 2718551 |
| 1721404500 | 3.372 | -0.02 | -0.59 | 3.376 | 3.4 | 3.334 | 2232885 |
| 1721318100 | 3.392 | 0.05 | 1.50 | 3.35 | 3.402 | 3.342 | 1926530 |
| 1721231700 | 3.342 | 0.02 | 0.54 | 3.326 | 3.348 | 3.3 | 1352179 |
| 1721145300 | 3.324 | 0.01 | 0.36 | 3.286 | 3.324 | 3.2519999 | 1376839 |
| 1721058900 | 3.312 | -0.02 | -0.48 | 3.322 | 3.33 | 3.3 | 1323645 |
| 1720799700 | 3.328 | -0.02 | -0.72 | 3.368 | 3.388 | 3.312 | 1943678 |
| 1720713300 | 3.352 | 0.03 | 0.78 | 3.34 | 3.368 | 3.306 | 1614684 |
| 1720626900 | 3.326 | 0.08 | 2.40 | 3.278 | 3.336 | 3.266 | 1873023 |
| 1720540500 | 3.248 | -0.03 | -0.85 | 3.2599999 | 3.2759999 | 3.242 | 1689189 |
| 1720454100 | 3.2759999 | 0 | 0.12 | 3.2799999 | 3.3 | 3.262 | 1915081 |
| 1720194900 | 3.2719999 | 0.01 | 0.37 | 3.2599999 | 3.294 | 3.246 | 1503704 |
| 1720108500 | 3.2599999 | 0.05 | 1.56 | 3.208 | 3.2639999 | 3.204 | 1254253 |
| 1720022100 | 3.21 | 0.02 | 0.50 | 3.212 | 3.224 | 3.186 | 2398965 |
| 1719935700 | 3.194 | -0.05 | -1.48 | 3.218 | 3.222 | 3.186 | 1883439 |
| 1719849300 | 3.242 | 0.05 | 1.63 | 3.222 | 3.27 | 3.206 | 2610931 |
| 1719590100 | 3.19 | -0.02 | -0.50 | 3.212 | 3.246 | 3.186 | 2445657 |
| 1719503700 | 3.206 | -0.01 | -0.37 | 3.208 | 3.224 | 3.166 | 1825167 |
| 1719417300 | 3.218 | -0.01 | -0.25 | 3.232 | 3.242 | 3.18 | 1938937 |
| 1719330900 | 3.226 | -0.01 | -0.37 | 3.234 | 3.278 | 3.22 | 1862070 |
| 1719244500 | 3.238 | -0.19 | -5.43 | 3.2599999 | 3.298 | 3.186 | 4768941 |
| 1718985300 | 3.424 | 0.07 | 2.21 | 3.322 | 3.432 | 3.322 | 8912468 |
| 1718898900 | 3.35 | 0.06 | 1.76 | 3.298 | 3.36 | 3.292 | 2877319 |
| 1718812500 | 3.292 | 0 | 0.06 | 3.312 | 3.32 | 3.27 | 2519862 |
| 1718726100 | 3.29 | 0.04 | 1.11 | 3.2599999 | 3.292 | 3.2519999 | 1986238 |
| 1718639700 | 3.254 | -0.01 | -0.31 | 3.29 | 3.306 | 3.222 | 2321874 |
| 1718380500 | 3.2639999 | -0.16 | -4.56 | 3.404 | 3.416 | 3.234 | 3750063 |
| 1718294100 | 3.42 | 0.04 | 1.12 | 3.392 | 3.454 | 3.38 | 3443822 |
| 1718207700 | 3.382 | 0.05 | 1.56 | 3.332 | 3.388 | 3.304 | 2544644 |
| 1718121300 | 3.33 | -0.08 | -2.46 | 3.44 | 3.454 | 3.282 | 3293567 |
| 1718034900 | 3.414 | 0.02 | 0.47 | 3.37 | 3.43 | 3.336 | 2214355 |
| 1717775700 | 3.398 | -0.06 | -1.85 | 3.486 | 3.486 | 3.364 | 3059951 |
| 1717689300 | 3.462 | -0.01 | -0.17 | 3.476 | 3.532 | 3.44 | 2453942 |
| 1717602900 | 3.468 | 0.01 | 0.23 | 3.476 | 3.514 | 3.454 | 2765345 |
| 1717516500 | 3.46 | 0.03 | 0.82 | 3.416 | 3.466 | 3.41 | 1597128 |
| 1717430100 | 3.432 | 0.04 | 1.24 | 3.4 | 3.432 | 3.398 | 2035594 |
| 1717170900 | 3.39 | 0.04 | 1.07 | 3.348 | 3.39 | 3.334 | 3547968 |
| 1717084500 | 3.354 | 0.04 | 1.21 | 3.304 | 3.356 | 3.304 | 1515739 |
| 1716998100 | 3.314 | -0.02 | -0.48 | 3.318 | 3.344 | 3.3 | 1793225 |
| 1716911700 | 3.33 | -0.02 | -0.66 | 3.37 | 3.378 | 3.32 | 2145010 |
| 1716825300 | 3.352 | 0.02 | 0.60 | 3.338 | 3.36 | 3.318 | 1933158 |
| 1716566100 | 3.332 | 0.01 | 0.18 | 3.3 | 3.344 | 3.2799999 | 2911668 |
| 1716479700 | 3.326 | -0.05 | -1.48 | 3.36 | 3.376 | 3.318 | 2168719 |
| 1716393300 | 3.376 | -0.04 | -1.11 | 3.404 | 3.404 | 3.366 | 2066093 |
| 1716306900 | 3.414 | -0.03 | -0.76 | 3.42 | 3.42 | 3.354 | 2555692 |
| 1716220500 | 3.44 | -0.04 | -1.15 | 3.482 | 3.49 | 3.432 | 1221931 |
| 1715961300 | 3.48 | 0.01 | 0.35 | 3.462 | 3.48 | 3.424 | 2998891 |
| 1715874900 | 3.468 | -0.05 | -1.48 | 3.5 | 3.5 | 3.432 | 2900553 |
| 1715788500 | 3.52 | -0.01 | -0.40 | 3.54 | 3.588 | 3.454 | 5226850 |
| 1715702100 | 3.534 | -0.02 | -0.51 | 3.568 | 3.574 | 3.5 | 3097599 |
| 1715615700 | 3.552 | 0.06 | 1.66 | 3.5 | 3.554 | 3.492 | 3078878 |
| 1715356500 | 3.494 | 0.02 | 0.46 | 3.504 | 3.518 | 3.49 | 1729024 |
| 1715270100 | 3.478 | 0.01 | 0.29 | 3.472 | 3.496 | 3.458 | 1747084 |
| 1715183700 | 3.468 | -0.03 | -0.97 | 3.508 | 3.514 | 3.444 | 2709861 |
| 1715097300 | 3.502 | 0.04 | 1.27 | 3.466 | 3.506 | 3.462 | 2818451 |
| 1715010900 | 3.458 | 0.04 | 1.11 | 3.428 | 3.48 | 3.42 | 1294537 |
| 1714751700 | 3.42 | -0.01 | -0.35 | 3.424 | 3.474 | 3.41 | 1886360 |
| 1714665300 | 3.432 | 0.04 | 1.30 | 3.41 | 3.488 | 3.408 | 3505139 |
| 1714492500 | 3.388 | -0.03 | -0.94 | 3.45 | 3.472 | 3.38 | 3413407 |
| 1714406100 | 3.42 | 0.06 | 1.85 | 3.37 | 3.426 | 3.366 | 2408607 |
| 1714146900 | 3.358 | -0.04 | -1.24 | 3.41 | 3.414 | 3.336 | 3139699 |
| 1714060500 | 3.4 | 0.04 | 1.07 | 3.374 | 3.418 | 3.364 | 7542681 |
| 1713974100 | 3.364 | 0.03 | 0.84 | 3.332 | 3.368 | 3.316 | 2762358 |
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
