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 | -1.015 | -30.7575757576 | 3.3 | 3.325 | 2.135 | 1355198 | 3.17866727 | DE |
| 4 | -1.075 | -31.994047619 | 3.36 | 3.44 | 2.135 | 833623 | 3.25087184 | DE |
| 12 | -0.625 | -21.4776632302 | 2.91 | 3.495 | 2.135 | 747078 | 3.10018505 | DE |
| 26 | 0.397 | 21.0275423729 | 1.888 | 3.495 | 1.786 | 581419 | 2.9856759 | DE |
| 52 | 0.989 | 76.3117283951 | 1.296 | 3.495 | 1.192 | 442688 | 2.51481604 | DE |
| 156 | 1.025 | 81.3492063492 | 1.26 | 3.495 | 0.661 | 242905 | 1.95995496 | DE |
| 260 | 1.095 | 92.0168067227 | 1.19 | 3.495 | 0.637 | 275662 | 1.61083975 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 3.13 | -0.06 | -1.88 | 3.21 | 3.295 | 3.08 | 3004018 |
| 1721318100 | 3.19 | 0.02 | 0.79 | 3.17 | 3.2599999 | 3.15 | 1105116 |
| 1721231700 | 3.165 | -0.11 | -3.21 | 3.2599999 | 3.2599999 | 3.145 | 1141302 |
| 1721145300 | 3.27 | -0.02 | -0.61 | 3.3 | 3.31 | 3.195 | 1028606 |
| 1721058900 | 3.29 | -0.02 | -0.60 | 3.3 | 3.325 | 3.27 | 496947 |
| 1720799700 | 3.31 | -0.02 | -0.45 | 3.34 | 3.365 | 3.305 | 435624 |
| 1720713300 | 3.325 | 0 | 0.00 | 3.32 | 3.36 | 3.265 | 518981 |
| 1720626900 | 3.325 | 0.01 | 0.30 | 3.335 | 3.345 | 3.29 | 397721 |
| 1720540500 | 3.315 | -0.05 | -1.49 | 3.385 | 3.385 | 3.3 | 544446 |
| 1720454100 | 3.365 | -0.02 | -0.44 | 3.36 | 3.405 | 3.315 | 452160 |
| 1720194900 | 3.38 | 0 | 0.00 | 3.395 | 3.44 | 3.35 | 651900 |
| 1720108500 | 3.38 | 0.02 | 0.75 | 3.375 | 3.415 | 3.305 | 543161 |
| 1720022100 | 3.355 | 0.04 | 1.36 | 3.34 | 3.36 | 3.25 | 535197 |
| 1719935700 | 3.31 | -0.06 | -1.78 | 3.385 | 3.4 | 3.2599999 | 991592 |
| 1719849300 | 3.37 | 0.2 | 6.14 | 3.235 | 3.38 | 3.235 | 1428310 |
| 1719590100 | 3.175 | 0.04 | 1.28 | 3.1349999 | 3.295 | 3.11 | 818758 |
| 1719503700 | 3.1349999 | -0.04 | -1.10 | 3.2 | 3.2 | 3.105 | 499831 |
| 1719417300 | 3.17 | -0.06 | -1.86 | 3.215 | 3.22 | 3.15 | 583885 |
| 1719330900 | 3.23 | -0.1 | -2.86 | 3.315 | 3.315 | 3.175 | 772184 |
| 1719244500 | 3.325 | -0.04 | -1.04 | 3.36 | 3.385 | 3.2799999 | 722714 |
| 1718985300 | 3.36 | -0.04 | -1.03 | 3.39 | 3.43 | 3.32 | 851164 |
| 1718898900 | 3.395 | 0.02 | 0.59 | 3.46 | 3.495 | 3.32 | 2277979 |
| 1718812500 | 3.375 | 0.37 | 12.31 | 3.06 | 3.375 | 3.035 | 3688220 |
| 1718726100 | 3.005 | 0.29 | 10.68 | 2.85 | 3.035 | 2.755 | 2848260 |
| 1718639700 | 2.715 | -0.01 | -0.37 | 2.705 | 2.79 | 2.66 | 613721 |
| 1718380500 | 2.725 | -0.13 | -4.39 | 2.84 | 2.855 | 2.67 | 1485379 |
| 1718294100 | 2.85 | -0.08 | -2.56 | 2.94 | 2.94 | 2.845 | 587531 |
| 1718207700 | 2.925 | 0.01 | 0.52 | 2.92 | 2.94 | 2.9 | 158699 |
| 1718121300 | 2.91 | 0.02 | 0.69 | 2.9 | 2.965 | 2.88 | 412284 |
| 1718034900 | 2.89 | -0.02 | -0.52 | 2.8849999 | 2.89 | 2.845 | 164909 |
| 1717775700 | 2.9049999 | -0.01 | -0.34 | 2.895 | 2.925 | 2.86 | 187722 |
| 1717689300 | 2.915 | 0.02 | 0.52 | 2.895 | 2.935 | 2.875 | 226554 |
| 1717602900 | 2.9 | -0.01 | -0.17 | 2.91 | 2.935 | 2.875 | 302944 |
| 1717516500 | 2.9049999 | -0.1 | -3.17 | 2.995 | 2.995 | 2.86 | 620199 |
| 1717430100 | 3 | 0.06 | 2.04 | 2.96 | 3.055 | 2.93 | 694082 |
| 1717170900 | 2.94 | -0.02 | -0.51 | 2.955 | 2.955 | 2.88 | 298873 |
| 1717084500 | 2.955 | 0.03 | 1.03 | 2.92 | 2.965 | 2.88 | 370967 |
| 1716998100 | 2.925 | -0.04 | -1.35 | 2.98 | 2.985 | 2.9049999 | 334815 |
| 1716911700 | 2.965 | 0 | 0.17 | 2.99 | 3 | 2.94 | 521188 |
| 1716825300 | 2.96 | 0.09 | 3.14 | 2.865 | 2.995 | 2.865 | 672942 |
| 1716566100 | 2.87 | 0.15 | 5.51 | 2.73 | 2.8849999 | 2.695 | 530275 |
| 1716479700 | 2.72 | 0 | 0.00 | 2.71 | 2.77 | 2.71 | 245245 |
| 1716393300 | 2.72 | -0.04 | -1.27 | 2.755 | 2.79 | 2.715 | 224205 |
| 1716306900 | 2.755 | -0.04 | -1.43 | 2.83 | 2.84 | 2.73 | 238556 |
| 1716220500 | 2.795 | 0.01 | 0.36 | 2.765 | 2.825 | 2.755 | 303487 |
| 1715961300 | 2.785 | 0.1 | 3.72 | 2.72 | 2.815 | 2.7 | 448052 |
| 1715874900 | 2.685 | -0.04 | -1.29 | 2.735 | 2.74 | 2.66 | 294034 |
| 1715788500 | 2.72 | 0 | 0.00 | 2.74 | 2.74 | 2.675 | 435696 |
| 1715702100 | 2.72 | -0.03 | -1.09 | 2.79 | 2.79 | 2.71 | 312725 |
| 1715615700 | 2.75 | 0.02 | 0.55 | 2.74 | 2.79 | 2.705 | 372356 |
| 1715356500 | 2.735 | -0.11 | -3.87 | 2.835 | 2.86 | 2.71 | 741856 |
| 1715270100 | 2.845 | -0.15 | -5.01 | 2.985 | 2.985 | 2.825 | 608226 |
| 1715183700 | 2.995 | -0.09 | -2.76 | 3.06 | 3.065 | 2.935 | 691906 |
| 1715097300 | 3.08 | 0.38 | 14.07 | 2.765 | 3.1 | 2.74 | 1836606 |
| 1715010900 | 2.7 | -0.27 | -8.94 | 2.8 | 2.83 | 2.55 | 1040521 |
| 1714751700 | 2.965 | 0.09 | 3.31 | 2.87 | 2.98 | 2.865 | 874006 |
| 1714665300 | 2.87 | -0.02 | -0.52 | 2.8849999 | 2.9 | 2.835 | 400903 |
| 1714492500 | 2.8849999 | -0.06 | -1.87 | 2.96 | 2.96 | 2.87 | 294872 |
| 1714406100 | 2.94 | 0.02 | 0.51 | 2.91 | 2.955 | 2.88 | 193216 |
| 1714146900 | 2.925 | 0.03 | 1.21 | 2.925 | 2.98 | 2.91 | 310486 |
| 1714060500 | 2.89 | -0.13 | -4.30 | 3.015 | 3.02 | 2.86 | 350773 |
| 1713974100 | 3.02 | -0.09 | -2.89 | 3.13 | 3.13 | 2.99 | 604364 |
| 1713887700 | 3.11 | 0.02 | 0.81 | 3.12 | 3.12 | 3.05 | 279894 |
| 1713801300 | 3.085 | 0.02 | 0.49 | 3.1 | 3.1349999 | 3.045 | 245321 |
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
