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 | 0.05 | 2.5 | 2 | 2.19 | 1.98 | 6470 | 2.05 | DE |
| 4 | 0.05 | 2.5 | 2 | 2.24 | 1.84 | 15150 | 2.02092911 | DE |
| 12 | -0.99 | -32.5657894737 | 3.04 | 3.16 | 1.84 | 13196 | 2.49373824 | DE |
| 26 | -2.52 | -55.1422319475 | 4.57 | 4.7 | 1.84 | 20363 | 3.10291074 | DE |
| 52 | -6.57 | -76.2180974478 | 8.62 | 9.3 | 1.84 | 14463 | 3.83130486 | DE |
| 156 | -13.65 | -86.9426751592 | 15.7 | 17.85 | 1.84 | 7713 | 6.93043609 | DE |
| 260 | -12.65 | -86.0544217687 | 14.7 | 18.9 | 1.84 | 6635 | 9.32731655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 2.05 | 0 | 0.00 | 1.98 | 2.05 | 1.98 | 3924 |
| 1721925000 | 2.05 | 0 | 0.00 | 2.04 | 2.05 | 1.98 | 543 |
| 1721838600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2 | 2405 |
| 1721752200 | 2.05 | 0 | 0.00 | 2.02 | 2.05 | 1.98 | 9024 |
| 1721665800 | 2.05 | -0.05 | -2.38 | 2 | 2.19 | 2 | 13908 |
| 1721406600 | 2.1 | 0.13 | 6.60 | 2 | 2.1 | 1.98 | 15199 |
| 1721320200 | 1.97 | -0.02 | -1.01 | 1.995 | 2.0299999 | 1.965 | 13884 |
| 1721233800 | 1.99 | -0.04 | -1.97 | 2.0299999 | 2.1 | 1.99 | 16814 |
| 1721147400 | 2.0299999 | -0.05 | -2.40 | 2.08 | 2.1 | 2.02 | 5260 |
| 1721061000 | 2.08 | -0.04 | -1.89 | 2.2 | 2.2 | 2.08 | 9497 |
| 1720801800 | 2.12 | -0.02 | -0.93 | 2.14 | 2.14 | 2.09 | 3040 |
| 1720715400 | 2.14 | 0.02 | 0.94 | 2.16 | 2.16 | 2.11 | 1486 |
| 1720629000 | 2.12 | -0.06 | -2.75 | 2.2 | 2.2 | 2.1 | 4752 |
| 1720542600 | 2.18 | 0.02 | 0.93 | 2.15 | 2.21 | 2.15 | 6029 |
| 1720456200 | 2.16 | -0.02 | -0.92 | 2.1 | 2.22 | 2.1 | 9560 |
| 1720197000 | 2.18 | -0.01 | -0.46 | 2.19 | 2.24 | 2.11 | 4531 |
| 1720110600 | 2.19 | 0.1 | 4.78 | 2.04 | 2.19 | 2.0299999 | 4517 |
| 1720024200 | 2.09 | 0 | 0.00 | 2.1 | 2.1 | 2.0099999 | 6492 |
| 1719937800 | 2.09 | -0.01 | -0.48 | 2.06 | 2.1 | 2 | 39498 |
| 1719851400 | 2.1 | 0.17 | 8.81 | 1.96 | 2.18 | 1.955 | 25817 |
| 1719592200 | 1.93 | -0.29 | -13.06 | 2 | 2.1 | 1.84 | 110787 |
| 1719505800 | 2.22 | -0.08 | -3.48 | 2.25 | 2.29 | 2.14 | 6156 |
| 1719419400 | 2.3 | 0.07 | 3.14 | 2.22 | 2.3 | 2.22 | 11819 |
| 1719333000 | 2.23 | -0.15 | -6.30 | 2.34 | 2.39 | 2.23 | 17973 |
| 1719246600 | 2.38 | -0.04 | -1.65 | 2.45 | 2.45 | 2.33 | 10611 |
| 1718987400 | 2.42 | -0.13 | -5.10 | 2.55 | 2.59 | 2.42 | 8173 |
| 1718901000 | 2.55 | 0.04 | 1.59 | 2.52 | 2.64 | 2.47 | 19108 |
| 1718814600 | 2.5099999 | -0.03 | -1.18 | 2.5 | 2.64 | 2.5 | 6600 |
| 1718728200 | 2.54 | -0.03 | -1.17 | 2.57 | 2.64 | 2.5099999 | 12410 |
| 1718641800 | 2.57 | -0.03 | -1.15 | 2.52 | 2.66 | 2.47 | 32392 |
| 1718382600 | 2.6 | -0.23 | -8.13 | 2.8 | 2.81 | 2.5 | 25497 |
| 1718296200 | 2.83 | -0.21 | -6.91 | 3 | 3 | 2.73 | 30542 |
| 1718209800 | 3.04 | 0.19 | 6.67 | 2.82 | 3.04 | 2.82 | 29624 |
| 1718123400 | 2.85 | 0.1 | 3.64 | 2.73 | 2.9 | 2.73 | 28969 |
| 1718037000 | 2.75 | -0.12 | -4.18 | 2.77 | 2.77 | 2.75 | 10692 |
| 1717777800 | 2.87 | 0 | 0.00 | 2.95 | 2.95 | 2.77 | 9732 |
| 1717691400 | 2.87 | 0.02 | 0.70 | 2.86 | 2.93 | 2.84 | 17239 |
| 1717605000 | 2.85 | 0.01 | 0.35 | 2.77 | 3.0299999 | 2.77 | 20826 |
| 1717518600 | 2.84 | 0 | 0.00 | 2.8 | 2.86 | 2.79 | 5162 |
| 1717432200 | 2.84 | 0.09 | 3.27 | 2.8 | 2.84 | 2.75 | 2591 |
| 1717173000 | 2.75 | -0.09 | -3.17 | 2.84 | 2.86 | 2.72 | 2533 |
| 1717086600 | 2.84 | -0.01 | -0.35 | 2.81 | 2.86 | 2.66 | 12300 |
| 1717000200 | 2.85 | -0.09 | -3.06 | 3 | 3 | 2.81 | 12574 |
| 1716913800 | 2.94 | -0.05 | -1.67 | 3 | 3.1 | 2.94 | 10848 |
| 1716827400 | 2.99 | 0.07 | 2.40 | 2.92 | 2.99 | 2.92 | 7596 |
| 1716568200 | 2.92 | -0.03 | -1.02 | 2.92 | 2.97 | 2.86 | 6558 |
| 1716481800 | 2.95 | -0.05 | -1.67 | 2.99 | 3 | 2.95 | 5455 |
| 1716395400 | 3 | 0.02 | 0.67 | 3.0099999 | 3.0299999 | 2.91 | 5174 |
| 1716309000 | 2.98 | 0.01 | 0.34 | 3.06 | 3.06 | 2.97 | 5557 |
| 1716222600 | 2.97 | 0.03 | 1.02 | 2.94 | 3.06 | 2.82 | 20686 |
| 1715963400 | 2.94 | 0.07 | 2.44 | 2.88 | 2.94 | 2.87 | 629 |
| 1715877000 | 2.87 | -0.09 | -3.04 | 2.95 | 2.95 | 2.87 | 4981 |
| 1715790600 | 2.96 | 0.04 | 1.37 | 2.98 | 2.98 | 2.87 | 8062 |
| 1715704200 | 2.92 | -0.17 | -5.50 | 3.09 | 3.09 | 2.8 | 33523 |
| 1715617800 | 3.09 | 0.05 | 1.64 | 3.1 | 3.1 | 3.02 | 3096 |
| 1715358600 | 3.04 | -0.06 | -1.94 | 3.14 | 3.14 | 3.04 | 2164 |
| 1715272200 | 3.1 | 0.03 | 0.98 | 3.05 | 3.15 | 3.0299999 | 26321 |
| 1715185800 | 3.07 | -0.03 | -0.97 | 3.04 | 3.14 | 3.04 | 1954 |
| 1715099400 | 3.1 | 0.03 | 0.98 | 3.05 | 3.1 | 3 | 11698 |
| 1715013000 | 3.07 | 0.05 | 1.66 | 3.06 | 3.08 | 3.0099999 | 3906 |
| 1714753800 | 3.02 | 0.04 | 1.34 | 3.04 | 3.16 | 3 | 16786 |
| 1714667400 | 2.98 | 0.03 | 1.02 | 2.98 | 3.27 | 2.95 | 26565 |
| 1714494600 | 2.95 | 0.03 | 1.03 | 2.86 | 2.97 | 2.86 | 17049 |
| 1714408200 | 2.92 | 0.12 | 4.29 | 2.85 | 2.99 | 2.8 | 13797 |
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
