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 | -0.02 | -0.684931506849 | 2.92 | 2.94 | 2.85 | 3457 | 2.89146577 | DE |
| 4 | -0.16 | -5.22875816993 | 3.06 | 3.1 | 2.81 | 2749 | 2.94367858 | DE |
| 12 | -0.23 | -7.3482428115 | 3.13 | 3.21 | 2.81 | 2653 | 3.06640082 | DE |
| 26 | -0.06 | -2.02702702703 | 2.96 | 3.34 | 2.81 | 5442 | 3.1638818 | DE |
| 52 | -0.01 | -0.343642611684 | 2.91 | 3.42 | 2.59 | 7056 | 3.06718882 | DE |
| 156 | -1.4 | -32.5581395349 | 4.3 | 4.5 | 2.59 | 7269 | 3.36770472 | DE |
| 260 | -0.5 | -14.7058823529 | 3.4 | 5.2 | 2.12 | 10553 | 3.4864398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 2.93 | -0.01 | -0.34 | 2.87 | 2.93 | 2.86 | 2000 |
| 1732294500 | 2.94 | 0.09 | 3.16 | 2.93 | 2.94 | 2.93 | 3000 |
| 1732208100 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1732121700 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1732035300 | 2.85 | -0.08 | -2.73 | 2.92 | 2.92 | 2.85 | 5370 |
| 1731948900 | 2.93 | -0.05 | -1.68 | 3 | 3 | 2.9 | 7824 |
| 1731689700 | 2.98 | 0.08 | 2.76 | 2.9 | 3.02 | 2.9 | 5181 |
| 1731603300 | 2.9 | 0 | 0.00 | 2.9 | 2.99 | 2.81 | 4905 |
| 1731516900 | 2.9 | -0.07 | -2.36 | 2.97 | 2.97 | 2.88 | 4470 |
| 1731430500 | 2.97 | -0.03 | -1.00 | 2.98 | 2.98 | 2.97 | 1050 |
| 1731344100 | 3 | 0.03 | 1.01 | 3 | 3 | 3 | 2000 |
| 1731084900 | 2.97 | 0 | 0.00 | 2.97 | 3 | 2.97 | 1720 |
| 1730998500 | 2.97 | -0.02 | -0.67 | 2.97 | 2.97 | 2.97 | 350 |
| 1730912100 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 550 |
| 1730825700 | 2.99 | -0.1 | -3.24 | 3.0299999 | 3.0299999 | 2.97 | 4762 |
| 1730739300 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1730480100 | 3.09 | -0.01 | -0.32 | 3.09 | 3.09 | 3.0099999 | 708 |
| 1730393700 | 3.1 | 0.07 | 2.31 | 3.1 | 3.1 | 3.1 | 1000 |
| 1730307300 | 3.0299999 | -0.03 | -0.98 | 3.07 | 3.07 | 3.0299999 | 1500 |
| 1730220900 | 3.06 | -0.01 | -0.33 | 3.06 | 3.06 | 3.06 | 340 |
| 1730134500 | 3.07 | 0.04 | 1.32 | 3.05 | 3.07 | 3.05 | 4834 |
| 1729871700 | 3.0299999 | -0.05 | -1.62 | 3.0299999 | 3.0299999 | 3.0299999 | 1000 |
| 1729785300 | 3.08 | -0.02 | -0.65 | 3.1 | 3.11 | 3.08 | 2152 |
| 1729698900 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1729612500 | 3.1 | -0.01 | -0.32 | 3.1 | 3.1 | 3.1 | 1400 |
| 1729526100 | 3.11 | -0.03 | -0.96 | 3.11 | 3.11 | 3.11 | 1100 |
| 1729266900 | 3.14 | 0.02 | 0.64 | 3.14 | 3.14 | 3.1 | 9055 |
| 1729180500 | 3.12 | 0.01 | 0.32 | 3.12 | 3.12 | 3.12 | 900 |
| 1729094100 | 3.11 | -0.05 | -1.58 | 3.11 | 3.16 | 3.11 | 2044 |
| 1729007700 | 3.16 | 0.05 | 1.61 | 3.11 | 3.16 | 3.11 | 2250 |
| 1728921300 | 3.11 | 0.01 | 0.32 | 3.11 | 3.11 | 3.11 | 222 |
| 1728662100 | 3.1 | -0.04 | -1.27 | 3.15 | 3.17 | 3.1 | 4327 |
| 1728575700 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1728489300 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1728402900 | 3.14 | -0.04 | -1.26 | 3.18 | 3.21 | 3.14 | 4751 |
| 1728316500 | 3.18 | 0.03 | 0.95 | 3.18 | 3.18 | 3.18 | 500 |
| 1728057300 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1727970900 | 3.15 | 0.01 | 0.32 | 3.15 | 3.16 | 3.15 | 1983 |
| 1727884500 | 3.14 | -0.01 | -0.32 | 3.16 | 3.16 | 3.14 | 5000 |
| 1727798100 | 3.15 | -0.05 | -1.56 | 3.16 | 3.16 | 3.15 | 3250 |
| 1727711700 | 3.2 | 0.01 | 0.31 | 3.2 | 3.2 | 3.2 | 1305 |
| 1727452500 | 3.19 | -0.01 | -0.31 | 3.19 | 3.19 | 3.19 | 695 |
| 1727366100 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1727279700 | 3.2 | -0.01 | -0.31 | 3.15 | 3.2 | 3.15 | 1398 |
| 1727193300 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1727106900 | 3.21 | 0.06 | 1.90 | 3.18 | 3.21 | 3.18 | 2170 |
| 1726847700 | 3.15 | -0.04 | -1.25 | 3.15 | 3.15 | 3.15 | 403 |
| 1726761300 | 3.19 | -0.02 | -0.62 | 3.18 | 3.19 | 3.18 | 500 |
| 1726674900 | 3.21 | 0.05 | 1.58 | 3.19 | 3.21 | 3.19 | 3300 |
| 1726588500 | 3.16 | 0.02 | 0.64 | 3.15 | 3.16 | 3.15 | 15159 |
| 1726502100 | 3.14 | 0 | 0.00 | 3.08 | 3.14 | 3.08 | 1003 |
| 1726242900 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1726156500 | 3.14 | 0.01 | 0.32 | 3.1 | 3.14 | 3.1 | 1001 |
| 1726070100 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1725983700 | 3.13 | 0.03 | 0.97 | 3.08 | 3.13 | 3.08 | 1400 |
| 1725897300 | 3.1 | -0.03 | -0.96 | 3.14 | 3.16 | 3.1 | 1514 |
| 1725638100 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 0 |
| 1725551700 | 3.13 | 0 | 0.00 | 3.13 | 3.13 | 3.13 | 1000 |
| 1725465300 | 3.13 | 0.07 | 2.29 | 3.13 | 3.13 | 3.13 | 2363 |
| 1725378900 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1725292500 | 3.06 | -0.06 | -1.92 | 3.06 | 3.06 | 3.06 | 770 |
| 1725033300 | 3.12 | -0.01 | -0.32 | 3.06 | 3.12 | 3.0299999 | 4450 |
| 1724946900 | 3.13 | -0.02 | -0.63 | 3.1 | 3.13 | 3.08 | 1660 |
| 1724860500 | 3.15 | 0 | 0.00 | 3.13 | 3.15 | 3.13 | 1220 |
| 1724774100 | 3.15 | 0.01 | 0.32 | 3.15 | 3.15 | 3.15 | 1000 |
| 1724687700 | 3.14 | 0.02 | 0.64 | 3.12 | 3.16 | 3.12 | 1999 |
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
