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 | -0.08 | -3.13725490196 | 2.55 | 2.57 | 2.47 | 565 | 2.53531001 | DE |
| 4 | -0.23 | -8.51851851852 | 2.7 | 2.85 | 2.4 | 1211 | 2.56595384 | DE |
| 12 | -0.3 | -10.8303249097 | 2.77 | 2.98 | 2.4 | 1085 | 2.69913763 | DE |
| 26 | -0.51 | -17.1140939597 | 2.98 | 3.01 | 2.4 | 1610 | 2.7991406 | DE |
| 52 | -0.98 | -28.4057971014 | 3.45 | 4 | 2.4 | 12028 | 3.54526961 | DE |
| 156 | -1.25 | -33.6021505376 | 3.72 | 4.5 | 2.4 | 7049 | 3.56235106 | DE |
| 260 | -0.91 | -26.9230769231 | 3.38 | 5.15 | 2.4 | 5645 | 3.66946379 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2.47 | -0.08 | -3.14 | 2.54 | 2.57 | 2.47 | 461 |
| 1732815000 | 2.55 | 0.01 | 0.39 | 2.57 | 2.57 | 2.54 | 124 |
| 1732728600 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1732642200 | 2.54 | 0 | 0.00 | 2.48 | 2.54 | 2.48 | 538 |
| 1732555800 | 2.54 | 0.07 | 2.83 | 2.49 | 2.54 | 2.48 | 1427 |
| 1732296600 | 2.47 | -0.07 | -2.76 | 2.55 | 2.55 | 2.47 | 169 |
| 1732210200 | 2.54 | 0.06 | 2.42 | 2.5 | 2.56 | 2.46 | 3555 |
| 1732123800 | 2.48 | 0 | 0.00 | 2.45 | 2.58 | 2.45 | 997 |
| 1732037400 | 2.48 | -0.04 | -1.59 | 2.5299999 | 2.5299999 | 2.4 | 10302 |
| 1731951000 | 2.52 | -0.18 | -6.67 | 2.6 | 2.6 | 2.52 | 590 |
| 1731691800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1731605400 | 2.7 | -0.13 | -4.59 | 2.7 | 2.79 | 2.7 | 203 |
| 1731519000 | 2.83 | 0 | 0.00 | 2.72 | 2.83 | 2.69 | 1683 |
| 1731432600 | 2.83 | 0 | 0.00 | 2.75 | 2.83 | 2.7 | 431 |
| 1731346200 | 2.83 | -0.01 | -0.35 | 2.72 | 2.83 | 2.72 | 9 |
| 1731087000 | 2.84 | -0.01 | -0.35 | 2.85 | 2.85 | 2.71 | 74 |
| 1731000600 | 2.85 | 0.05 | 1.79 | 2.71 | 2.85 | 2.71 | 488 |
| 1730914200 | 2.8 | 0.1 | 3.70 | 2.79 | 2.8 | 2.7 | 891 |
| 1730827800 | 2.7 | 0 | 0.00 | 2.72 | 2.72 | 2.7 | 1526 |
| 1730741400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1730482200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1730395800 | 2.7 | -0.13 | -4.59 | 2.72 | 2.82 | 2.69 | 7519 |
| 1730309400 | 2.83 | 0.11 | 4.04 | 2.72 | 2.83 | 2.7 | 1572 |
| 1730223000 | 2.72 | -0.11 | -3.89 | 2.71 | 2.83 | 2.71 | 176 |
| 1730136600 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1729873800 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.71 | 37 |
| 1729787400 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1729701000 | 2.83 | 0 | 0.00 | 2.83 | 2.83 | 2.83 | 0 |
| 1729614600 | 2.83 | -0.01 | -0.35 | 2.75 | 2.83 | 2.71 | 363 |
| 1729528200 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1729269000 | 2.84 | 0.07 | 2.53 | 2.84 | 2.84 | 2.84 | 4 |
| 1729182600 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1729096200 | 2.77 | -0.01 | -0.36 | 2.7 | 2.77 | 2.7 | 321 |
| 1729009800 | 2.7799999 | -0.07 | -2.46 | 2.7799999 | 2.7799999 | 2.7799999 | 1500 |
| 1728923400 | 2.85 | 0.06 | 2.15 | 2.85 | 2.85 | 2.69 | 3764 |
| 1728664200 | 2.79 | -0.16 | -5.42 | 2.81 | 2.95 | 2.75 | 531 |
| 1728577800 | 2.95 | 0.13 | 4.61 | 2.95 | 2.95 | 2.95 | 9 |
| 1728491400 | 2.82 | 0.02 | 0.71 | 2.9 | 2.9 | 2.81 | 1686 |
| 1728405000 | 2.8 | -0.05 | -1.75 | 2.84 | 2.9 | 2.8 | 602 |
| 1728318600 | 2.85 | -0.11 | -3.72 | 2.82 | 2.95 | 2.82 | 161 |
| 1728059400 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1727973000 | 2.96 | -0.02 | -0.67 | 2.9 | 2.96 | 2.9 | 52 |
| 1727886600 | 2.98 | 0.2 | 7.19 | 2.7799999 | 2.98 | 2.7799999 | 1135 |
| 1727800200 | 2.7799999 | -0.02 | -0.71 | 2.75 | 2.9 | 2.75 | 599 |
| 1727713800 | 2.8 | -0.09 | -3.11 | 2.82 | 2.89 | 2.8 | 676 |
| 1727454600 | 2.89 | 0.07 | 2.48 | 2.89 | 2.89 | 2.89 | 73 |
| 1727368200 | 2.82 | -0.01 | -0.35 | 2.89 | 2.89 | 2.82 | 68 |
| 1727281800 | 2.83 | -0.07 | -2.41 | 2.89 | 2.9 | 2.81 | 3054 |
| 1727195400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1727109000 | 2.9 | 0.01 | 0.35 | 2.8 | 2.9 | 2.8 | 352 |
| 1726849800 | 2.89 | 0.2 | 7.43 | 2.89 | 2.89 | 2.89 | 5 |
| 1726763400 | 2.69 | -0.21 | -7.24 | 2.79 | 2.9 | 2.69 | 7439 |
| 1726677000 | 2.9 | 0.14 | 5.07 | 2.79 | 2.9 | 2.79 | 412 |
| 1726590600 | 2.7599999 | -0.01 | -0.36 | 2.7799999 | 2.7799999 | 2.7599999 | 100 |
| 1726504200 | 2.77 | -0.05 | -1.77 | 2.8 | 2.8 | 2.77 | 258 |
| 1726245000 | 2.82 | 0.02 | 0.71 | 2.89 | 2.9 | 2.8 | 3066 |
| 1726158600 | 2.8 | 0.02 | 0.72 | 2.85 | 2.85 | 2.8 | 303 |
| 1726072200 | 2.7799999 | 0.02 | 0.72 | 2.7799999 | 2.7799999 | 2.7799999 | 400 |
| 1725985800 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.7599999 | 2.7599999 | 8 |
| 1725899400 | 2.75 | -0.05 | -1.79 | 2.74 | 2.75 | 2.74 | 848 |
| 1725640200 | 2.8 | 0 | 0.00 | 2.77 | 2.8 | 2.74 | 2831 |
| 1725553800 | 2.8 | -0.09 | -3.11 | 2.9 | 2.9 | 2.77 | 515 |
| 1725467400 | 2.89 | 0.14 | 5.09 | 2.89 | 2.89 | 2.89 | 3 |
| 1725381000 | 2.75 | -0.17 | -5.82 | 2.9 | 2.9 | 2.75 | 1279 |
| 1725294600 | 2.92 | 0.12 | 4.29 | 2.92 | 2.92 | 2.92 | 97 |
| 1725035400 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 200 |
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
