We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.082 | -3.14176245211 | 2.61 | 2.7895 | 2.52 | 8496 | 2.69653392 | DE |
| 4 | -0.172 | -6.37037037037 | 2.7 | 2.8395 | 2.4205 | 4521 | 2.68590336 | DE |
| 12 | -0.022 | -0.862745098039 | 2.55 | 3.1 | 2.4205 | 6382 | 2.81179067 | DE |
| 26 | -0.012 | -0.472440944882 | 2.54 | 3.1 | 2.3 | 11930 | 2.78964937 | DE |
| 52 | 1.578 | 166.105263158 | 0.95 | 3.1 | 0.95 | 17204 | 2.01423259 | DE |
| 156 | 2.283 | 931.836734694 | 0.245 | 3.1 | 0.16 | 23131 | 0.96520922 | DE |
| 260 | 2.283 | 931.836734694 | 0.245 | 3.1 | 0.16 | 23131 | 0.96520922 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720799700 | 2.7 | -0.02 | -0.74 | 2.72 | 2.7895 | 2.65 | 12360 |
| 1720713300 | 2.72 | 0.02 | 0.74 | 2.7 | 2.72 | 2.6429999 | 7299 |
| 1720626900 | 2.7 | 0.06 | 2.20 | 2.52 | 2.7 | 2.52 | 15006 |
| 1720540500 | 2.642 | -0.1 | -3.79 | 2.7395 | 2.7695 | 2.642 | 6277 |
| 1720454100 | 2.746 | 0.18 | 7.01 | 2.61 | 2.746 | 2.61 | 1540 |
| 1720194900 | 2.566 | -0.01 | -0.39 | 2.55 | 2.566 | 2.55 | 900 |
| 1720108500 | 2.576 | -0.02 | -0.92 | 2.576 | 2.576 | 2.576 | 180 |
| 1720022100 | 2.6 | 0.03 | 1.17 | 2.4205 | 2.6 | 2.4205 | 900 |
| 1719935700 | 2.57 | -0.04 | -1.53 | 2.57 | 2.57 | 2.57 | 1000 |
| 1719849300 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
| 1719590100 | 2.61 | 0.01 | 0.40 | 2.61 | 2.61 | 2.61 | 30 |
| 1719503700 | 2.5995 | 0.1 | 3.94 | 2.61 | 2.61 | 2.501 | 4908 |
| 1719417300 | 2.501 | -0.14 | -5.19 | 2.504 | 2.504 | 2.501 | 2962 |
| 1719330900 | 2.638 | -0.04 | -1.42 | 2.63 | 2.638 | 2.63 | 600 |
| 1719244500 | 2.676 | -0.12 | -4.19 | 2.58 | 2.69 | 2.58 | 3080 |
| 1718985300 | 2.793 | -0 | -0.07 | 2.6 | 2.793 | 2.58 | 12161 |
| 1718898900 | 2.795 | 0.09 | 3.52 | 2.7 | 2.795 | 2.7 | 2500 |
| 1718812500 | 2.7 | 0.12 | 4.65 | 2.62 | 2.8395 | 2.62 | 6921 |
| 1718726100 | 2.58 | 0 | 0.00 | 2.68 | 2.72 | 2.58 | 6830 |
| 1718639700 | 2.58 | -0.14 | -5.15 | 2.7 | 2.7 | 2.58 | 442 |
| 1718380500 | 2.72 | -0.03 | -1.09 | 2.5 | 2.74 | 2.4995 | 16686 |
| 1718294100 | 2.75 | -0.1 | -3.51 | 2.75 | 2.75 | 2.75 | 1445 |
| 1718207700 | 2.85 | -0.03 | -1.04 | 2.85 | 2.85 | 2.85 | 3000 |
| 1718121300 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1718034900 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1717775700 | 2.88 | -0.1 | -3.36 | 2.88 | 2.8995 | 2.8 | 8920 |
| 1717689300 | 2.98 | 0.16 | 5.56 | 2.989 | 2.9895 | 2.98 | 5624 |
| 1717602900 | 2.823 | -0.18 | -5.90 | 2.87 | 2.994 | 2.823 | 1820 |
| 1717516500 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717430100 | 3 | 0 | 0.03 | 3 | 3 | 3 | 20 |
| 1717170900 | 2.999 | 0.02 | 0.64 | 2.99 | 2.999 | 2.99 | 100 |
| 1717084500 | 2.98 | -0.09 | -2.93 | 2.9795 | 2.98 | 2.9795 | 2994 |
| 1716998100 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1716911700 | 3.07 | -0.02 | -0.65 | 2.95 | 3.08 | 2.95 | 10000 |
| 1716825300 | 3.09 | 0.2 | 6.92 | 2.996 | 3.09 | 2.996 | 4100 |
| 1716566100 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1716479700 | 2.89 | -0.2 | -6.47 | 2.8805 | 2.89 | 2.8805 | 1956 |
| 1716393300 | 3.09 | 0.09 | 3.00 | 3.09 | 3.1 | 3 | 29687 |
| 1716306900 | 3 | 0.28 | 10.42 | 2.75 | 3 | 2.717 | 31071 |
| 1716220500 | 2.717 | 0 | 0.00 | 2.717 | 2.717 | 2.717 | 0 |
| 1715961300 | 2.717 | 0.1 | 3.70 | 2.7 | 2.718 | 2.7 | 1985 |
| 1715874900 | 2.62 | -0.1 | -3.68 | 2.62 | 2.6995 | 2.62 | 1000 |
| 1715788500 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1715702100 | 2.72 | 0.02 | 0.74 | 2.72 | 2.7285 | 2.61 | 9091 |
| 1715615700 | 2.7 | -0.13 | -4.59 | 2.73 | 2.73 | 2.66 | 10200 |
| 1715356500 | 2.83 | -0.12 | -4.20 | 2.8005 | 2.8889999 | 2.73 | 11115 |
| 1715270100 | 2.954 | 0 | 0.00 | 2.954 | 2.954 | 2.954 | 0 |
| 1715183700 | 2.954 | 0.09 | 3.29 | 2.954 | 2.954 | 2.954 | 380 |
| 1715097300 | 2.86 | -0.07 | -2.26 | 2.9 | 2.9 | 2.8 | 16026 |
| 1715010900 | 2.926 | 0.23 | 8.37 | 2.79 | 2.926 | 2.79 | 10140 |
| 1714751700 | 2.7 | -0.09 | -3.23 | 2.7879999 | 2.79 | 2.7 | 2266 |
| 1714665300 | 2.79 | 0.11 | 4.10 | 2.67 | 2.79 | 2.58 | 18141 |
| 1714492500 | 2.68 | 0 | 0.00 | 2.6 | 2.68 | 2.6 | 2054 |
| 1714406100 | 2.68 | 0.13 | 5.10 | 2.68 | 2.68 | 2.68 | 400 |
| 1714146900 | 2.55 | -0.03 | -1.16 | 2.58 | 2.58 | 2.5299999 | 8650 |
| 1714060500 | 2.58 | -0.02 | -0.77 | 2.68 | 2.68 | 2.58 | 2100 |
| 1713974100 | 2.6 | -0.16 | -5.80 | 2.71 | 2.71 | 2.6 | 11950 |
| 1713887700 | 2.7599999 | 0.18 | 6.98 | 2.73 | 2.876 | 2.73 | 5759 |
| 1713801300 | 2.58 | -0.22 | -7.86 | 2.55 | 2.58 | 2.523 | 4505 |
| 1713542100 | 2.8 | -0.09 | -3.11 | 2.75 | 2.8 | 2.75 | 1000 |
| 1713455700 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1713369300 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1713282900 | 2.89 | 0.08 | 2.85 | 2.8969999 | 2.8969999 | 2.698 | 1420 |
| 1713196500 | 2.81 | -0.09 | -3.04 | 2.816 | 2.816 | 2.81 | 4214 |
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
