We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -3.66837857667 | 2.726 | 2.766 | 2.59 | 536011 | 2.71666273 | DE |
| 4 | -0.156 | -5.60747663551 | 2.782 | 2.872 | 2.59 | 788168 | 2.74026877 | DE |
| 12 | -0.114 | -4.16058394161 | 2.74 | 2.954 | 2.59 | 727503 | 2.79910874 | DE |
| 26 | -0.504 | -16.1022364217 | 3.13 | 3.296 | 2.59 | 859334 | 2.87785351 | DE |
| 52 | -0.884 | -25.1851851852 | 3.51 | 3.64 | 2.486 | 805659 | 2.91921248 | DE |
| 156 | -0.632 | -19.3984039288 | 3.258 | 4.244 | 2.044 | 664850 | 2.96636901 | DE |
| 260 | -0.03 | -1.12951807229 | 2.656 | 4.244 | 1.376 | 819550 | 2.76197912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 2.67 | -0.01 | -0.52 | 2.686 | 2.692 | 2.66 | 367683 |
| 1721750100 | 2.684 | -0.04 | -1.47 | 2.74 | 2.74 | 2.684 | 419530 |
| 1721663700 | 2.724 | 0.01 | 0.52 | 2.708 | 2.742 | 2.7 | 518577 |
| 1721404500 | 2.71 | -0.04 | -1.53 | 2.75 | 2.758 | 2.7 | 512088 |
| 1721318100 | 2.7519999 | 0.03 | 1.03 | 2.726 | 2.766 | 2.706 | 862179 |
| 1721231700 | 2.724 | 0.04 | 1.34 | 2.688 | 2.732 | 2.682 | 774495 |
| 1721145300 | 2.688 | 0.01 | 0.30 | 2.682 | 2.696 | 2.666 | 531230 |
| 1721058900 | 2.68 | -0.03 | -1.25 | 2.704 | 2.716 | 2.672 | 843281 |
| 1720799700 | 2.714 | 0.01 | 0.22 | 2.704 | 2.74 | 2.702 | 570888 |
| 1720713300 | 2.708 | 0 | 0.15 | 2.7 | 2.718 | 2.67 | 1191776 |
| 1720626900 | 2.704 | -0.13 | -4.72 | 2.8 | 2.808 | 2.686 | 4545847 |
| 1720540500 | 2.838 | 0.01 | 0.42 | 2.828 | 2.856 | 2.824 | 497368 |
| 1720454100 | 2.826 | -0.03 | -0.91 | 2.872 | 2.872 | 2.814 | 572198 |
| 1720194900 | 2.852 | -0 | -0.14 | 2.862 | 2.872 | 2.84 | 335033 |
| 1720108500 | 2.856 | 0.03 | 0.92 | 2.828 | 2.868 | 2.826 | 297835 |
| 1720022100 | 2.83 | 0.02 | 0.57 | 2.824 | 2.87 | 2.806 | 682728 |
| 1719935700 | 2.814 | 0.01 | 0.29 | 2.808 | 2.83 | 2.7879999 | 461810 |
| 1719849300 | 2.806 | 0.03 | 1.01 | 2.8 | 2.85 | 2.79 | 667515 |
| 1719590100 | 2.778 | -0.03 | -0.93 | 2.792 | 2.806 | 2.77 | 261451 |
| 1719503700 | 2.804 | 0 | 0.14 | 2.782 | 2.818 | 2.782 | 849856 |
| 1719417300 | 2.8 | -0.03 | -1.13 | 2.836 | 2.836 | 2.77 | 526573 |
| 1719330900 | 2.832 | -0.05 | -1.80 | 2.86 | 2.876 | 2.814 | 779708 |
| 1719244500 | 2.884 | 0.06 | 2.05 | 2.83 | 2.898 | 2.828 | 821836 |
| 1718985300 | 2.826 | 0.02 | 0.71 | 2.8 | 2.826 | 2.8 | 595255 |
| 1718898900 | 2.806 | 0.04 | 1.37 | 2.7839999 | 2.83 | 2.7679999 | 694804 |
| 1718812500 | 2.7679999 | 0 | 0.07 | 2.778 | 2.782 | 2.754 | 316862 |
| 1718726100 | 2.766 | 0.01 | 0.51 | 2.7679999 | 2.77 | 2.746 | 314147 |
| 1718639700 | 2.7519999 | 0.03 | 1.25 | 2.732 | 2.758 | 2.702 | 531978 |
| 1718380500 | 2.718 | -0.04 | -1.31 | 2.754 | 2.766 | 2.692 | 752811 |
| 1718294100 | 2.754 | -0.05 | -1.85 | 2.796 | 2.802 | 2.74 | 452535 |
| 1718207700 | 2.806 | 0.03 | 1.01 | 2.792 | 2.812 | 2.7759999 | 313106 |
| 1718121300 | 2.778 | 0.01 | 0.43 | 2.778 | 2.794 | 2.754 | 780164 |
| 1718034900 | 2.766 | -0.08 | -2.88 | 2.77 | 2.77 | 2.748 | 1608019 |
| 1717775700 | 2.848 | -0.01 | -0.49 | 2.864 | 2.9 | 2.844 | 654311 |
| 1717689300 | 2.862 | 0.01 | 0.21 | 2.87 | 2.87 | 2.836 | 823220 |
| 1717602900 | 2.856 | -0.01 | -0.28 | 2.874 | 2.892 | 2.832 | 507217 |
| 1717516500 | 2.864 | 0.01 | 0.28 | 2.836 | 2.9 | 2.83 | 1106892 |
| 1717430100 | 2.856 | 0.03 | 0.92 | 2.844 | 2.866 | 2.82 | 517302 |
| 1717170900 | 2.83 | 0.01 | 0.50 | 2.808 | 2.836 | 2.798 | 500542 |
| 1717084500 | 2.816 | 0.01 | 0.50 | 2.8 | 2.816 | 2.792 | 280985 |
| 1716998100 | 2.802 | -0.01 | -0.36 | 2.802 | 2.85 | 2.8 | 609010 |
| 1716911700 | 2.812 | -0.03 | -1.06 | 2.858 | 2.858 | 2.794 | 612328 |
| 1716825300 | 2.842 | 0.05 | 1.72 | 2.7799999 | 2.842 | 2.7719999 | 284332 |
| 1716566100 | 2.794 | 0.01 | 0.22 | 2.7799999 | 2.8 | 2.7639999 | 429943 |
| 1716479700 | 2.7879999 | -0.03 | -0.99 | 2.806 | 2.834 | 2.7839999 | 491335 |
| 1716393300 | 2.816 | -0.04 | -1.26 | 2.844 | 2.848 | 2.806 | 475309 |
| 1716306900 | 2.852 | -0.03 | -0.97 | 2.862 | 2.866 | 2.842 | 205870 |
| 1716220500 | 2.88 | 0.02 | 0.56 | 2.876 | 2.882 | 2.86 | 693836 |
| 1715961300 | 2.864 | 0.02 | 0.56 | 2.87 | 2.888 | 2.846 | 469672 |
| 1715874900 | 2.848 | -0.01 | -0.28 | 2.86 | 2.866 | 2.84 | 635088 |
| 1715788500 | 2.856 | 0.01 | 0.35 | 2.832 | 2.882 | 2.826 | 669822 |
| 1715702100 | 2.846 | -0.02 | -0.63 | 2.856 | 2.862 | 2.826 | 896276 |
| 1715615700 | 2.864 | -0.05 | -1.65 | 2.936 | 2.952 | 2.864 | 917253 |
| 1715356500 | 2.912 | 0.04 | 1.46 | 2.87 | 2.954 | 2.87 | 3313461 |
| 1715270100 | 2.87 | 0.03 | 1.06 | 2.856 | 2.926 | 2.842 | 1275305 |
| 1715183700 | 2.84 | -0 | -0.14 | 2.844 | 2.844 | 2.816 | 626216 |
| 1715097300 | 2.844 | 0.03 | 0.92 | 2.824 | 2.85 | 2.82 | 564423 |
| 1715010900 | 2.818 | 0.04 | 1.59 | 2.7839999 | 2.83 | 2.774 | 478789 |
| 1714751700 | 2.774 | 0.02 | 0.65 | 2.7759999 | 2.808 | 2.7639999 | 825259 |
| 1714665300 | 2.7559999 | 0.01 | 0.36 | 2.74 | 2.7719999 | 2.738 | 535004 |
| 1714492500 | 2.746 | -0.04 | -1.44 | 2.782 | 2.7839999 | 2.744 | 604748 |
| 1714406100 | 2.786 | 0.06 | 2.28 | 2.718 | 2.822 | 2.718 | 1149306 |
| 1714146900 | 2.724 | 0.07 | 2.48 | 2.654 | 2.732 | 2.654 | 528789 |
| 1714060500 | 2.658 | -0.04 | -1.41 | 2.698 | 2.71 | 2.648 | 1025595 |
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
