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 | -0.16 | -5.19480519481 | 3.08 | 3.08 | 2.9 | 2123 | 2.92947939 | DE |
| 4 | -0.14 | -4.57516339869 | 3.06 | 3.1 | 2.9 | 1376 | 2.97502768 | DE |
| 12 | -0.1 | -3.31125827815 | 3.02 | 3.28 | 2.9 | 1439 | 3.02332918 | DE |
| 26 | -0.16 | -5.19480519481 | 3.08 | 3.32 | 2.9 | 1107 | 3.06613129 | DE |
| 52 | -0.24 | -7.59493670886 | 3.16 | 3.42 | 2.88 | 1168 | 3.09612115 | DE |
| 156 | -0.44 | -13.0952380952 | 3.36 | 3.71 | 2.88 | 1951 | 3.36874104 | DE |
| 260 | 0.32 | 12.3076923077 | 2.6 | 6.5 | 2.31 | 4731 | 3.33410478 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1743094500 | 2.92 | -0.02 | -0.68 | 2.94 | 3.04 | 2.9 | 2233 |
| 1743008100 | 2.94 | -0.14 | -4.55 | 3.08 | 3.08 | 2.94 | 2012 |
| 1742921700 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1742835300 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1742576100 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1742489700 | 3.08 | 0.06 | 1.99 | 3.02 | 3.08 | 3.02 | 800 |
| 1742403300 | 3.02 | 0 | 0.00 | 3.06 | 3.06 | 3.02 | 290 |
| 1742316900 | 3.02 | -0.06 | -1.95 | 3.08 | 3.08 | 3.02 | 414 |
| 1742230500 | 3.08 | 0.12 | 4.05 | 3.08 | 3.08 | 3.08 | 101 |
| 1741971300 | 2.96 | 0 | 0.00 | 3.08 | 3.08 | 2.96 | 4314 |
| 1741884900 | 2.96 | -0.08 | -2.63 | 3.04 | 3.04 | 2.96 | 4911 |
| 1741798500 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1741712100 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 270 |
| 1741625700 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 666 |
| 1741366500 | 3.04 | -0.06 | -1.94 | 3.06 | 3.06 | 3.04 | 907 |
| 1741280100 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1741193700 | 3.1 | 0.04 | 1.31 | 3.1 | 3.1 | 3.1 | 100 |
| 1741107300 | 3.06 | -0.04 | -1.29 | 3.06 | 3.06 | 3.06 | 865 |
| 1741020900 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1740761700 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1740675300 | 3.1 | -0.04 | -1.27 | 3.08 | 3.12 | 3.04 | 1943 |
| 1740588900 | 3.14 | 0.02 | 0.64 | 3.08 | 3.14 | 3.08 | 1035 |
| 1740502500 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1740416100 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1740156900 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1740070500 | 3.12 | -0.16 | -4.88 | 3.12 | 3.12 | 3.12 | 134 |
| 1739984100 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1739897700 | 3.2799999 | 0.1 | 3.14 | 3.18 | 3.2799999 | 3.18 | 834 |
| 1739811300 | 3.18 | 0.14 | 4.61 | 3.18 | 3.18 | 3.18 | 34 |
| 1739552100 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1739465700 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1739379300 | 3.04 | -0.1 | -3.18 | 3.06 | 3.06 | 3.04 | 2913 |
| 1739292900 | 3.14 | -0.02 | -0.63 | 3.08 | 3.14 | 3.06 | 1055 |
| 1739206500 | 3.16 | 0.12 | 3.95 | 3.18 | 3.2 | 3.16 | 333 |
| 1738947300 | 3.04 | 0.1 | 3.40 | 2.96 | 3.24 | 2.92 | 10281 |
| 1738860900 | 2.94 | -0.14 | -4.55 | 3.08 | 3.14 | 2.94 | 3631 |
| 1738774500 | 3.08 | 0.14 | 4.76 | 3 | 3.08 | 3 | 250 |
| 1738688100 | 2.94 | -0.12 | -3.92 | 2.94 | 2.94 | 2.94 | 900 |
| 1738601700 | 3.06 | -0.02 | -0.65 | 3.06 | 3.06 | 3.06 | 3 |
| 1738342500 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1738256100 | 3.08 | 0 | 0.00 | 2.94 | 3.08 | 2.94 | 1100 |
| 1738169700 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1738083300 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1737996900 | 3.08 | 0 | 0.00 | 3 | 3.08 | 2.94 | 307 |
| 1737737700 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 315 |
| 1737651300 | 3.08 | 0.08 | 2.67 | 3.08 | 3.08 | 3.08 | 213 |
| 1737564900 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1737478500 | 3 | -0.08 | -2.60 | 3 | 3 | 3 | 166 |
| 1737392100 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1737132900 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1737046500 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1736960100 | 3.08 | -0.02 | -0.65 | 3.08 | 3.08 | 3.08 | 10 |
| 1736873700 | 3.1 | 0.1 | 3.33 | 3.1 | 3.1 | 3.1 | 92 |
| 1736787300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 1533 |
| 1736528100 | 3 | -0.12 | -3.85 | 3.12 | 3.12 | 3 | 5686 |
| 1736441700 | 3.12 | -0.12 | -3.70 | 3 | 3.12 | 3 | 4084 |
| 1736355300 | 3.24 | 0.22 | 7.28 | 3.24 | 3.24 | 3.24 | 6 |
| 1736268900 | 3.02 | 0 | 0.00 | 3.04 | 3.04 | 3.02 | 1199 |
| 1736182500 | 3.02 | -0.26 | -7.93 | 3.02 | 3.02 | 3.02 | 200 |
| 1735923300 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1735836900 | 3.2799999 | 0.16 | 5.13 | 3.12 | 3.2799999 | 3.02 | 1000 |
| 1735577700 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
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
