We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -5.02512562814 | 2.985 | 3 | 2.83 | 124519 | 2.91386915 | DE |
| 4 | -0.24 | -7.80487804878 | 3.075 | 3.19 | 2.83 | 158957 | 2.99707007 | DE |
| 12 | -0.465 | -14.0909090909 | 3.3 | 3.67 | 2.83 | 215745 | 3.22125599 | DE |
| 26 | -0.397 | -12.2834158416 | 3.232 | 3.84 | 2.758 | 355194 | 3.3373028 | DE |
| 52 | -2.113 | -42.7041228779 | 4.948 | 4.948 | 2.758 | 302433 | 3.43096177 | DE |
| 156 | -0.995 | -25.9791122715 | 3.83 | 9.935 | 2.758 | 260408 | 5.25129284 | DE |
| 260 | -0.865 | -23.3783783784 | 3.7 | 9.935 | 2.758 | 268475 | 5.11770705 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720626900 | 2.86 | -0.04 | -1.38 | 2.87 | 2.93 | 2.845 | 177822 |
| 1720540500 | 2.9 | -0.07 | -2.36 | 2.97 | 2.99 | 2.875 | 208063 |
| 1720454100 | 2.97 | 0.01 | 0.17 | 2.955 | 2.985 | 2.93 | 72319 |
| 1720194900 | 2.965 | 0 | 0.00 | 2.985 | 2.985 | 2.94 | 95475 |
| 1720108500 | 2.965 | -0.02 | -0.50 | 2.985 | 3 | 2.945 | 68916 |
| 1720022100 | 2.98 | 0.02 | 0.68 | 2.96 | 3.025 | 2.96 | 99318 |
| 1719935700 | 2.96 | 0.01 | 0.34 | 2.95 | 2.98 | 2.9049999 | 90989 |
| 1719849300 | 2.95 | -0.08 | -2.48 | 3.055 | 3.06 | 2.935 | 104740 |
| 1719590100 | 3.025 | 0.05 | 1.68 | 2.99 | 3.05 | 2.965 | 223610 |
| 1719503700 | 2.975 | -0.02 | -0.67 | 2.98 | 3.0299999 | 2.95 | 99281 |
| 1719417300 | 2.995 | -0.08 | -2.60 | 3.06 | 3.09 | 2.99 | 416416 |
| 1719330900 | 3.075 | -0.06 | -1.91 | 3.12 | 3.15 | 3.05 | 112284 |
| 1719244500 | 3.1349999 | 0 | 0.16 | 3.105 | 3.18 | 3.105 | 130479 |
| 1718985300 | 3.13 | -0.03 | -0.79 | 3.18 | 3.19 | 3.12 | 94184 |
| 1718898900 | 3.1549999 | 0.17 | 5.87 | 2.96 | 3.165 | 2.96 | 244630 |
| 1718812500 | 2.98 | -0.05 | -1.65 | 3.0299999 | 3.0299999 | 2.96 | 155829 |
| 1718726100 | 3.0299999 | 0.06 | 2.19 | 2.935 | 3.0299999 | 2.935 | 124798 |
| 1718639700 | 2.965 | 0.04 | 1.37 | 2.955 | 3.005 | 2.92 | 140352 |
| 1718380500 | 2.925 | -0.09 | -2.82 | 3.045 | 3.045 | 2.9 | 270144 |
| 1718294100 | 3.0099999 | -0.11 | -3.53 | 3.075 | 3.14 | 3.005 | 249497 |
| 1718207700 | 3.12 | 0.01 | 0.32 | 3.125 | 3.18 | 3.065 | 317131 |
| 1718121300 | 3.11 | -0.04 | -1.27 | 3.18 | 3.23 | 3.07 | 637881 |
| 1718034900 | 3.15 | -0.03 | -0.94 | 3.18 | 3.18 | 3.12 | 166033 |
| 1717775700 | 3.18 | -0.01 | -0.31 | 3.21 | 3.225 | 3.14 | 94273 |
| 1717689300 | 3.19 | 0.05 | 1.59 | 3.12 | 3.245 | 3.12 | 244777 |
| 1717602900 | 3.14 | 0.03 | 0.96 | 3.1 | 3.1549999 | 3.06 | 146570 |
| 1717516500 | 3.11 | -0.03 | -0.96 | 3.125 | 3.16 | 3.1 | 153745 |
| 1717430100 | 3.14 | 0.02 | 0.64 | 3.09 | 3.17 | 3.09 | 198708 |
| 1717170900 | 3.12 | -0.11 | -3.26 | 3.23 | 3.23 | 3.1 | 473710 |
| 1717084500 | 3.225 | 0.02 | 0.62 | 3.165 | 3.245 | 3.165 | 84400 |
| 1716998100 | 3.205 | -0.08 | -2.44 | 3.24 | 3.24 | 3.175 | 113642 |
| 1716911700 | 3.285 | 0.07 | 2.02 | 3.22 | 3.34 | 3.195 | 217205 |
| 1716825300 | 3.22 | -0.04 | -1.23 | 3.205 | 3.22 | 3.185 | 41694 |
| 1716566100 | 3.2599999 | -0.03 | -0.76 | 3.2799999 | 3.34 | 3.2 | 395916 |
| 1716479700 | 3.285 | 0.13 | 4.12 | 3.145 | 3.3 | 3.14 | 532970 |
| 1716393300 | 3.1549999 | 0.03 | 1.12 | 3.09 | 3.16 | 3.045 | 411593 |
| 1716306900 | 3.12 | -0.12 | -3.55 | 3.22 | 3.255 | 3.09 | 478288 |
| 1716220500 | 3.235 | -0.09 | -2.56 | 3.2799999 | 3.3 | 3.23 | 211730 |
| 1715961300 | 3.32 | -0.04 | -1.19 | 3.375 | 3.41 | 3.2799999 | 186643 |
| 1715874900 | 3.36 | 0.01 | 0.45 | 3.365 | 3.41 | 3.34 | 250974 |
| 1715788500 | 3.345 | 0.03 | 0.75 | 3.295 | 3.375 | 3.295 | 240510 |
| 1715702100 | 3.32 | -0.01 | -0.15 | 3.32 | 3.37 | 3.265 | 354708 |
| 1715615700 | 3.325 | -0.1 | -2.92 | 3.41 | 3.45 | 3.225 | 603058 |
| 1715356500 | 3.425 | -0.02 | -0.44 | 3.4 | 3.455 | 3.4 | 182466 |
| 1715270100 | 3.44 | -0.06 | -1.57 | 3.51 | 3.51 | 3.4 | 183848 |
| 1715183700 | 3.495 | 0.04 | 1.16 | 3.44 | 3.535 | 3.44 | 144816 |
| 1715097300 | 3.455 | -0.03 | -0.86 | 3.5 | 3.5 | 3.43 | 103023 |
| 1715010900 | 3.485 | -0.05 | -1.27 | 3.625 | 3.63 | 3.45 | 157808 |
| 1714751700 | 3.53 | -0.05 | -1.26 | 3.595 | 3.65 | 3.505 | 183873 |
| 1714665300 | 3.575 | -0.05 | -1.24 | 3.67 | 3.67 | 3.525 | 218363 |
| 1714492500 | 3.62 | 0.03 | 0.84 | 3.58 | 3.665 | 3.56 | 374108 |
| 1714406100 | 3.59 | 0.07 | 1.84 | 3.52 | 3.59 | 3.5 | 213635 |
| 1714146900 | 3.525 | 0.02 | 0.71 | 3.495 | 3.56 | 3.475 | 148277 |
| 1714060500 | 3.5 | 0.07 | 1.89 | 3.475 | 3.525 | 3.415 | 228140 |
| 1713974100 | 3.435 | 0.03 | 0.88 | 3.43 | 3.49 | 3.385 | 170825 |
| 1713887700 | 3.405 | 0.04 | 1.34 | 3.355 | 3.405 | 3.32 | 144787 |
| 1713801300 | 3.36 | 0.09 | 2.91 | 3.25 | 3.375 | 3.25 | 147364 |
| 1713542100 | 3.265 | -0.08 | -2.39 | 3.29 | 3.32 | 3.2 | 281617 |
| 1713455700 | 3.345 | 0 | 0.00 | 3.3 | 3.375 | 3.285 | 110693 |
| 1713369300 | 3.345 | 0.09 | 2.61 | 3.27 | 3.35 | 3.255 | 109479 |
| 1713282900 | 3.2599999 | -0.04 | -1.21 | 3.3 | 3.305 | 3.25 | 96193 |
| 1713196500 | 3.3 | -0.03 | -0.90 | 3.315 | 3.39 | 3.27 | 104872 |
| 1712937300 | 3.33 | -0.02 | -0.45 | 3.35 | 3.405 | 3.325 | 123577 |
| 1712850900 | 3.345 | 0.02 | 0.60 | 3.31 | 3.365 | 3.2799999 | 142237 |
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
