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 | -0.12 | -4.13080895009 | 2.905 | 2.945 | 2.66 | 632162 | 2.84463384 | DE |
| 4 | 0.085 | 3.14814814815 | 2.7 | 2.955 | 2.66 | 732295 | 2.83221022 | DE |
| 12 | -0.005 | -0.179211469534 | 2.79 | 3.01 | 2.615 | 720066 | 2.81611283 | DE |
| 26 | -0.175 | -5.91216216216 | 2.96 | 3.01 | 2.48 | 576312 | 2.77710815 | DE |
| 52 | -0.161 | -5.46503733876 | 2.946 | 3.54 | 2.48 | 582240 | 2.94376472 | DE |
| 156 | -0.215 | -7.16666666667 | 3 | 3.54 | 2.48 | 563756 | 2.95092445 | DE |
| 260 | -0.215 | -7.16666666667 | 3 | 3.54 | 2.48 | 563756 | 2.95092445 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 2.7799999 | -0.01 | -0.18 | 2.795 | 2.795 | 2.755 | 212596 |
| 1734713700 | 2.785 | 0.01 | 0.36 | 2.7599999 | 2.79 | 2.66 | 713403 |
| 1734627300 | 2.775 | -0.16 | -5.29 | 2.9 | 2.915 | 2.77 | 805029 |
| 1734540900 | 2.93 | 0.07 | 2.27 | 2.9 | 2.945 | 2.815 | 799400 |
| 1734454500 | 2.865 | -0.04 | -1.21 | 2.92 | 2.92 | 2.82 | 466116 |
| 1734368100 | 2.9 | -0.03 | -1.02 | 2.9049999 | 2.92 | 2.865 | 376864 |
| 1734108900 | 2.93 | 0.04 | 1.21 | 2.91 | 2.955 | 2.895 | 686529 |
| 1734022500 | 2.895 | 0.01 | 0.35 | 2.88 | 2.95 | 2.85 | 1005481 |
| 1733936100 | 2.8849999 | 0.02 | 0.70 | 2.87 | 2.9 | 2.855 | 288004 |
| 1733849700 | 2.865 | 0.05 | 1.78 | 2.815 | 2.89 | 2.79 | 729157 |
| 1733763300 | 2.815 | 0.02 | 0.54 | 2.8 | 2.845 | 2.8 | 332593 |
| 1733504100 | 2.8 | -0.05 | -1.75 | 2.86 | 2.875 | 2.8 | 601630 |
| 1733417700 | 2.85 | -0.01 | -0.18 | 2.835 | 2.855 | 2.79 | 563790 |
| 1733331300 | 2.855 | 0.07 | 2.51 | 2.805 | 2.855 | 2.765 | 921736 |
| 1733244900 | 2.785 | 0.02 | 0.72 | 2.775 | 2.815 | 2.725 | 1200498 |
| 1733158500 | 2.765 | -0.04 | -1.25 | 2.775 | 2.795 | 2.73 | 966977 |
| 1732899300 | 2.8 | 0 | 0.00 | 2.79 | 2.8 | 2.74 | 459715 |
| 1732812900 | 2.8 | -0.01 | -0.18 | 2.8 | 2.83 | 2.7599999 | 839045 |
| 1732726500 | 2.805 | -0.05 | -1.75 | 2.805 | 2.815 | 2.725 | 827255 |
| 1732640100 | 2.855 | 0.08 | 2.88 | 2.745 | 2.855 | 2.705 | 1117900 |
| 1732553700 | 2.775 | 0.12 | 4.32 | 2.7 | 2.7799999 | 2.695 | 944779 |
| 1732294500 | 2.66 | -0.01 | -0.37 | 2.66 | 2.715 | 2.625 | 243656 |
| 1732208100 | 2.67 | -0.03 | -1.11 | 2.7 | 2.705 | 2.65 | 646550 |
| 1732121700 | 2.7 | -0.02 | -0.55 | 2.735 | 2.75 | 2.7 | 224865 |
| 1732035300 | 2.715 | -0.05 | -1.63 | 2.775 | 2.79 | 2.695 | 283153 |
| 1731948900 | 2.7599999 | -0.07 | -2.47 | 2.8 | 2.825 | 2.735 | 315370 |
| 1731689700 | 2.83 | 0.09 | 3.10 | 2.75 | 2.85 | 2.745 | 528618 |
| 1731603300 | 2.745 | 0.06 | 2.23 | 2.7 | 2.77 | 2.615 | 1216680 |
| 1731516900 | 2.685 | -0.11 | -3.76 | 2.795 | 2.82 | 2.6349999 | 1668196 |
| 1731430500 | 2.79 | -0.05 | -1.59 | 2.81 | 2.865 | 2.79 | 506485 |
| 1731344100 | 2.835 | -0.11 | -3.74 | 2.95 | 3.0099999 | 2.835 | 1343987 |
| 1731084900 | 2.945 | 0.01 | 0.51 | 2.92 | 2.95 | 2.87 | 773520 |
| 1730998500 | 2.93 | 0.16 | 5.78 | 2.77 | 2.94 | 2.765 | 1174324 |
| 1730912100 | 2.77 | -0.01 | -0.18 | 2.77 | 2.82 | 2.72 | 594492 |
| 1730825700 | 2.775 | 0.11 | 3.93 | 2.71 | 2.89 | 2.71 | 2159618 |
| 1730739300 | 2.67 | -0.04 | -1.48 | 2.675 | 2.7 | 2.65 | 229146 |
| 1730480100 | 2.71 | 0 | 0.18 | 2.715 | 2.72 | 2.675 | 240234 |
| 1730393700 | 2.705 | -0.14 | -4.75 | 2.805 | 2.82 | 2.695 | 648288 |
| 1730307300 | 2.84 | -0.01 | -0.35 | 2.83 | 2.88 | 2.83 | 1500022 |
| 1730220900 | 2.85 | 0.02 | 0.71 | 2.835 | 2.895 | 2.81 | 494010 |
| 1730134500 | 2.83 | 0.01 | 0.35 | 2.83 | 2.87 | 2.8 | 281564 |
| 1729871700 | 2.82 | -0.02 | -0.70 | 2.84 | 2.91 | 2.815 | 325109 |
| 1729785300 | 2.84 | -0.02 | -0.53 | 2.89 | 2.89 | 2.84 | 386548 |
| 1729698900 | 2.855 | -0.05 | -1.55 | 2.915 | 2.93 | 2.855 | 737921 |
| 1729612500 | 2.9 | -0.04 | -1.19 | 2.935 | 2.935 | 2.895 | 417291 |
| 1729526100 | 2.935 | -0.06 | -2.00 | 2.98 | 2.98 | 2.93 | 380228 |
| 1729266900 | 2.995 | 0.13 | 4.36 | 2.88 | 3.0099999 | 2.875 | 1890371 |
| 1729180500 | 2.87 | -0.02 | -0.52 | 2.865 | 2.89 | 2.855 | 305433 |
| 1729094100 | 2.8849999 | 0.02 | 0.70 | 2.86 | 2.8849999 | 2.84 | 437956 |
| 1729007700 | 2.865 | 0.02 | 0.70 | 2.845 | 2.865 | 2.82 | 259673 |
| 1728921300 | 2.845 | 0.07 | 2.34 | 2.77 | 2.86 | 2.77 | 1152129 |
| 1728662100 | 2.7799999 | 0.06 | 2.21 | 2.725 | 2.79 | 2.725 | 446151 |
| 1728575700 | 2.72 | -0.04 | -1.45 | 2.75 | 2.765 | 2.72 | 174270 |
| 1728489300 | 2.7599999 | -0.01 | -0.18 | 2.77 | 2.77 | 2.73 | 394048 |
| 1728402900 | 2.765 | -0.01 | -0.36 | 2.77 | 2.79 | 2.69 | 660623 |
| 1728316500 | 2.775 | -0.01 | -0.18 | 2.7799999 | 2.795 | 2.745 | 285866 |
| 1728057300 | 2.7799999 | 0.05 | 1.83 | 2.75 | 2.7799999 | 2.735 | 1485060 |
| 1727970900 | 2.73 | -0.09 | -3.19 | 2.81 | 2.84 | 2.685 | 1995862 |
| 1727884500 | 2.82 | 0 | 0.00 | 2.815 | 2.82 | 2.7799999 | 368539 |
| 1727798100 | 2.82 | 0.03 | 1.26 | 2.81 | 2.84 | 2.765 | 845890 |
| 1727711700 | 2.785 | 0 | 0.00 | 2.79 | 2.8 | 2.75 | 536283 |
| 1727452500 | 2.785 | 0.07 | 2.39 | 2.74 | 2.8 | 2.735 | 862873 |
| 1727366100 | 2.72 | 0.06 | 2.26 | 2.665 | 2.73 | 2.665 | 601271 |
| 1727279700 | 2.66 | 0.01 | 0.38 | 2.625 | 2.68 | 2.625 | 335263 |
| 1727193300 | 2.65 | 0.03 | 1.15 | 2.62 | 2.68 | 2.615 | 341199 |
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
