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 | 0.01 | 0.411522633745 | 2.43 | 2.44 | 2.3 | 1175 | 2.34959816 | DE |
| 4 | -0.04 | -1.61290322581 | 2.48 | 2.58 | 2.3 | 1350 | 2.39492655 | DE |
| 12 | -0.24 | -8.9552238806 | 2.68 | 2.86 | 2.3 | 1713 | 2.578719 | DE |
| 26 | -0.38 | -13.475177305 | 2.82 | 3.2 | 2.3 | 2129 | 2.74589327 | DE |
| 52 | 0.5 | 25.7731958763 | 1.94 | 4.1 | 1.64 | 3630 | 2.77834108 | DE |
| 156 | -11.72 | -82.7683615819 | 14.16 | 15.4 | 1.64 | 2587 | 4.87975411 | DE |
| 260 | -10.46 | -81.0852713178 | 12.9 | 20.7 | 1.64 | 2994 | 8.55477178 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2.44 | 0.11 | 4.72 | 2.33 | 2.44 | 2.3 | 1981 |
| 1732815000 | 2.33 | -0.03 | -1.27 | 2.32 | 2.33 | 2.3 | 1386 |
| 1732728600 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1732642200 | 2.36 | 0 | 0.00 | 2.35 | 2.37 | 2.35 | 2255 |
| 1732555800 | 2.36 | -0.07 | -2.88 | 2.4 | 2.4 | 2.36 | 1105 |
| 1732296600 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 143 |
| 1732210200 | 2.43 | -0.02 | -0.82 | 2.45 | 2.45 | 2.43 | 488 |
| 1732123800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 1001 |
| 1732037400 | 2.45 | 0 | 0.00 | 2.47 | 2.47 | 2.45 | 910 |
| 1731951000 | 2.45 | 0.05 | 2.08 | 2.44 | 2.45 | 2.44 | 1119 |
| 1731691800 | 2.4 | -0.02 | -0.83 | 2.46 | 2.46 | 2.36 | 1656 |
| 1731605400 | 2.42 | -0.1 | -3.97 | 2.5 | 2.5099999 | 2.42 | 1553 |
| 1731519000 | 2.52 | 0.02 | 0.80 | 2.5 | 2.52 | 2.4 | 3662 |
| 1731432600 | 2.5 | 0.1 | 4.17 | 2.4 | 2.5 | 2.37 | 2094 |
| 1731346200 | 2.4 | 0.09 | 3.90 | 2.39 | 2.42 | 2.32 | 2270 |
| 1731087000 | 2.31 | -0.08 | -3.35 | 2.4 | 2.4 | 2.31 | 2054 |
| 1731000600 | 2.39 | 0.01 | 0.42 | 2.38 | 2.39 | 2.36 | 539 |
| 1730914200 | 2.38 | 0.03 | 1.28 | 2.35 | 2.38 | 2.35 | 526 |
| 1730827800 | 2.35 | -0.07 | -2.89 | 2.42 | 2.42 | 2.34 | 223 |
| 1730741400 | 2.42 | -0.07 | -2.81 | 2.48 | 2.55 | 2.3 | 5151 |
| 1730482200 | 2.49 | 0.01 | 0.40 | 2.48 | 2.58 | 2.48 | 938 |
| 1730395800 | 2.48 | -0.02 | -0.80 | 2.5 | 2.52 | 2.48 | 1113 |
| 1730309400 | 2.5 | -0.01 | -0.40 | 2.5 | 2.5 | 2.5 | 183 |
| 1730223000 | 2.5099999 | -0.01 | -0.40 | 2.5299999 | 2.59 | 2.5 | 3409 |
| 1730136600 | 2.52 | 0 | 0.00 | 2.52 | 2.5299999 | 2.52 | 2484 |
| 1729873800 | 2.52 | -0.02 | -0.79 | 2.55 | 2.57 | 2.52 | 2713 |
| 1729787400 | 2.54 | -0.03 | -1.17 | 2.54 | 2.54 | 2.54 | 453 |
| 1729701000 | 2.57 | 0.05 | 1.98 | 2.5 | 2.57 | 2.5 | 2129 |
| 1729614600 | 2.52 | -0.02 | -0.79 | 2.52 | 2.58 | 2.52 | 702 |
| 1729528200 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 0 |
| 1729269000 | 2.54 | -0.06 | -2.31 | 2.64 | 2.64 | 2.54 | 377 |
| 1729182600 | 2.6 | 0 | 0.00 | 2.6 | 2.66 | 2.6 | 297 |
| 1729096200 | 2.6 | -0.05 | -1.89 | 2.62 | 2.66 | 2.6 | 1163 |
| 1729009800 | 2.65 | -0.03 | -1.12 | 2.68 | 2.68 | 2.64 | 3094 |
| 1728923400 | 2.68 | 0.16 | 6.35 | 2.64 | 2.68 | 2.64 | 1849 |
| 1728664200 | 2.52 | -0.05 | -1.95 | 2.5299999 | 2.5299999 | 2.49 | 1368 |
| 1728577800 | 2.57 | -0.02 | -0.77 | 2.6 | 2.6 | 2.45 | 2839 |
| 1728491400 | 2.59 | -0.08 | -3.00 | 2.63 | 2.65 | 2.55 | 1139 |
| 1728405000 | 2.67 | -0.01 | -0.37 | 2.68 | 2.68 | 2.6 | 163 |
| 1728318600 | 2.68 | 0.04 | 1.52 | 2.6 | 2.68 | 2.52 | 1185 |
| 1728059400 | 2.64 | -0.03 | -1.12 | 2.67 | 2.68 | 2.64 | 745 |
| 1727973000 | 2.67 | 0.03 | 1.14 | 2.64 | 2.68 | 2.6 | 1628 |
| 1727886600 | 2.64 | -0.04 | -1.49 | 2.68 | 2.68 | 2.64 | 387 |
| 1727800200 | 2.68 | 0.13 | 5.10 | 2.55 | 2.68 | 2.54 | 1397 |
| 1727713800 | 2.55 | -0.12 | -4.49 | 2.68 | 2.68 | 2.52 | 874 |
| 1727454600 | 2.67 | 0.24 | 9.88 | 2.5 | 2.67 | 2.45 | 3937 |
| 1727368200 | 2.43 | -0.17 | -6.54 | 2.52 | 2.64 | 2.42 | 4522 |
| 1727281800 | 2.6 | -0.14 | -5.11 | 2.74 | 2.77 | 2.6 | 963 |
| 1727195400 | 2.74 | 0.01 | 0.37 | 2.86 | 2.86 | 2.74 | 976 |
| 1727109000 | 2.73 | 0.07 | 2.63 | 2.65 | 2.73 | 2.65 | 23886 |
| 1726849800 | 2.66 | 0.01 | 0.38 | 2.65 | 2.66 | 2.62 | 1325 |
| 1726763400 | 2.65 | 0.02 | 0.76 | 2.63 | 2.66 | 2.62 | 409 |
| 1726677000 | 2.63 | 0.01 | 0.38 | 2.62 | 2.74 | 2.62 | 727 |
| 1726590600 | 2.62 | -0.08 | -2.96 | 2.7 | 2.74 | 2.62 | 326 |
| 1726504200 | 2.7 | 0.05 | 1.89 | 2.8 | 2.8 | 2.7 | 1098 |
| 1726245000 | 2.65 | -0.15 | -5.36 | 2.72 | 2.72 | 2.65 | 642 |
| 1726158600 | 2.8 | 0.05 | 1.82 | 2.72 | 2.8 | 2.68 | 1290 |
| 1726072200 | 2.75 | 0.01 | 0.36 | 2.74 | 2.75 | 2.66 | 561 |
| 1725985800 | 2.74 | 0.04 | 1.48 | 2.7 | 2.74 | 2.7 | 240 |
| 1725899400 | 2.7 | 0.06 | 2.27 | 2.68 | 2.7 | 2.59 | 644 |
| 1725640200 | 2.64 | -0.04 | -1.49 | 2.68 | 2.8 | 2.64 | 1551 |
| 1725553800 | 2.68 | -0.03 | -1.11 | 2.75 | 2.75 | 2.68 | 941 |
| 1725467400 | 2.71 | 0.04 | 1.50 | 2.65 | 2.86 | 2.6 | 2197 |
| 1725381000 | 2.67 | -0.06 | -2.20 | 2.73 | 2.73 | 2.67 | 445 |
| 1725294600 | 2.73 | -0.07 | -2.50 | 2.7799999 | 2.7799999 | 2.68 | 1461 |
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
