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 | 0.02 | 0.84388185654 | 2.37 | 2.57 | 2.36 | 29955 | 2.4681431 | DE |
| 4 | -0.06 | -2.44897959184 | 2.45 | 2.57 | 2.3 | 7439 | 2.47235794 | DE |
| 12 | -0.42 | -14.9466192171 | 2.81 | 2.95 | 2.3 | 3191 | 2.51004517 | DE |
| 26 | -0.38 | -13.7184115523 | 2.77 | 3 | 2.3 | 1914 | 2.60176338 | DE |
| 52 | -1.25 | -34.3406593407 | 3.64 | 3.64 | 2.3 | 2612 | 2.91926975 | DE |
| 156 | -1.15 | -32.4858757062 | 3.54 | 4.5 | 2.3 | 6916 | 3.54000239 | DE |
| 260 | -0.95 | -28.4431137725 | 3.34 | 5.4 | 2.3 | 5634 | 3.64330098 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 2.38 | -0.11 | -4.42 | 2.49 | 2.55 | 2.38 | 1881 |
| 1735579800 | 2.49 | 0.02 | 0.81 | 2.38 | 2.49 | 2.38 | 121 |
| 1735320600 | 2.47 | 0.02 | 0.82 | 2.37 | 2.48 | 2.36 | 87863 |
| 1735061400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 5000 |
| 1734975000 | 2.45 | -0.04 | -1.61 | 2.33 | 2.5 | 2.33 | 3554 |
| 1734715800 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1734629400 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1734543000 | 2.49 | 0.05 | 2.05 | 2.44 | 2.49 | 2.3 | 4590 |
| 1734456600 | 2.44 | -0.07 | -2.79 | 2.49 | 2.5 | 2.44 | 5158 |
| 1734370200 | 2.5099999 | 0.05 | 2.03 | 2.45 | 2.5099999 | 2.45 | 6080 |
| 1734111000 | 2.46 | -0.09 | -3.53 | 2.55 | 2.55 | 2.45 | 267 |
| 1734024600 | 2.55 | -0.01 | -0.39 | 2.41 | 2.55 | 2.41 | 12 |
| 1733938200 | 2.56 | 0.06 | 2.40 | 2.56 | 2.56 | 2.42 | 123 |
| 1733851800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1733765400 | 2.5 | 0 | 0.00 | 2.42 | 2.5 | 2.41 | 6723 |
| 1733506200 | 2.5 | -0.07 | -2.72 | 2.45 | 2.56 | 2.41 | 3567 |
| 1733419800 | 2.57 | 0 | 0.00 | 2.45 | 2.57 | 2.45 | 110 |
| 1733333400 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 50 |
| 1733247000 | 2.57 | 0.07 | 2.80 | 2.45 | 2.57 | 2.45 | 614 |
| 1733160600 | 2.5 | 0.03 | 1.21 | 2.47 | 2.56 | 2.45 | 1538 |
| 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 |
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
