We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 2.83687943262 | 2.82 | 3.08 | 2.8 | 12481 | 2.99530998 | DE |
| 4 | -0.31 | -9.65732087227 | 3.21 | 3.24 | 2.6 | 15809 | 2.87148021 | DE |
| 12 | -1.08 | -27.135678392 | 3.98 | 3.98 | 2.6 | 15545 | 3.23092216 | DE |
| 26 | -0.67 | -18.7675070028 | 3.57 | 4.25 | 2.6 | 15382 | 3.44586828 | DE |
| 52 | -2.49 | -46.1966604824 | 5.39 | 5.65 | 2.6 | 16002 | 3.62018986 | DE |
| 156 | -3.04 | -51.1784511785 | 5.94 | 8.71 | 2.6 | 15395 | 5.81711353 | DE |
| 260 | 0.78 | 36.7924528302 | 2.12 | 8.71 | 1.85 | 17622 | 4.91638977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 2.9 | -0.01 | -0.34 | 2.92 | 2.92 | 2.89 | 1021 |
| 1720542600 | 2.91 | -0.07 | -2.35 | 2.98 | 2.98 | 2.9 | 4533 |
| 1720456200 | 2.98 | -0.09 | -2.93 | 3.05 | 3.05 | 2.8 | 32681 |
| 1720197000 | 3.07 | 0.22 | 7.72 | 2.86 | 3.08 | 2.83 | 20440 |
| 1720110600 | 2.85 | 0.03 | 1.06 | 2.82 | 2.85 | 2.82 | 3732 |
| 1720024200 | 2.82 | -0.02 | -0.70 | 2.85 | 2.89 | 2.8 | 7591 |
| 1719937800 | 2.84 | 0.04 | 1.43 | 2.81 | 2.84 | 2.7799999 | 29195 |
| 1719851400 | 2.8 | 0.16 | 6.06 | 2.64 | 2.85 | 2.64 | 9240 |
| 1719592200 | 2.64 | 0.02 | 0.76 | 2.62 | 2.7 | 2.6 | 12524 |
| 1719505800 | 2.62 | -0.09 | -3.32 | 2.72 | 2.72 | 2.62 | 41477 |
| 1719419400 | 2.71 | -0.08 | -2.87 | 2.7799999 | 2.7799999 | 2.71 | 10826 |
| 1719333000 | 2.79 | -0.09 | -3.13 | 2.9 | 2.9 | 2.79 | 14303 |
| 1719246600 | 2.88 | 0.02 | 0.70 | 2.85 | 2.9 | 2.79 | 20034 |
| 1718987400 | 2.86 | -0.1 | -3.38 | 2.92 | 2.95 | 2.79 | 8849 |
| 1718901000 | 2.96 | 0.01 | 0.34 | 2.87 | 2.96 | 2.75 | 3253 |
| 1718814600 | 2.95 | 0 | 0.00 | 2.95 | 2.97 | 2.95 | 963 |
| 1718728200 | 2.95 | 0 | 0.00 | 2.95 | 2.99 | 2.95 | 3903 |
| 1718641800 | 2.95 | -0.03 | -1.01 | 2.9 | 3.08 | 2.61 | 34072 |
| 1718382600 | 2.98 | -0.22 | -6.88 | 3.21 | 3.21 | 2.9 | 53773 |
| 1718296200 | 3.2 | -0.01 | -0.31 | 3.21 | 3.24 | 3.16 | 3762 |
| 1718209800 | 3.21 | -0.04 | -1.23 | 3.25 | 3.27 | 3.21 | 8646 |
| 1718123400 | 3.25 | -0.07 | -2.11 | 3.32 | 3.32 | 3.25 | 3222 |
| 1718037000 | 3.32 | 0.01 | 0.30 | 3.2799999 | 3.35 | 3.27 | 10694 |
| 1717777800 | 3.31 | -0.05 | -1.49 | 3.37 | 3.4 | 3.31 | 9415 |
| 1717691400 | 3.36 | 0.01 | 0.30 | 3.36 | 3.39 | 3.36 | 3382 |
| 1717605000 | 3.35 | 0.05 | 1.52 | 3.31 | 3.36 | 3.31 | 6473 |
| 1717518600 | 3.3 | -0.1 | -2.94 | 3.36 | 3.38 | 3.3 | 5781 |
| 1717432200 | 3.4 | -0.04 | -1.16 | 3.44 | 3.44 | 3.38 | 15364 |
| 1717173000 | 3.44 | 0.03 | 0.88 | 3.44 | 3.48 | 3.41 | 16390 |
| 1717086600 | 3.41 | 0.03 | 0.89 | 3.44 | 3.48 | 3.38 | 40961 |
| 1717000200 | 3.38 | -0.06 | -1.74 | 3.44 | 3.45 | 3.38 | 8027 |
| 1716913800 | 3.44 | 0.05 | 1.47 | 3.4 | 3.45 | 3.36 | 5487 |
| 1716827400 | 3.39 | -0.01 | -0.29 | 3.4 | 3.41 | 3.37 | 24195 |
| 1716568200 | 3.4 | -0.03 | -0.87 | 3.42 | 3.45 | 3.25 | 26920 |
| 1716481800 | 3.43 | -0.06 | -1.72 | 3.49 | 3.52 | 3.43 | 9791 |
| 1716395400 | 3.49 | 0.01 | 0.29 | 3.52 | 3.52 | 3.46 | 15846 |
| 1716309000 | 3.48 | 0.13 | 3.88 | 3.42 | 3.7 | 3.42 | 98333 |
| 1716222600 | 3.35 | 0 | 0.00 | 3.35 | 3.36 | 3.33 | 3217 |
| 1715963400 | 3.35 | 0.03 | 0.90 | 3.33 | 3.38 | 3.3 | 22994 |
| 1715877000 | 3.32 | -0.02 | -0.60 | 3.35 | 3.37 | 3.32 | 8486 |
| 1715790600 | 3.34 | -0.02 | -0.60 | 3.35 | 3.37 | 3.31 | 2685 |
| 1715704200 | 3.36 | -0.03 | -0.88 | 3.39 | 3.39 | 3.29 | 5888 |
| 1715617800 | 3.39 | -0.01 | -0.29 | 3.4 | 3.43 | 3.37 | 7716 |
| 1715358600 | 3.4 | 0.07 | 2.10 | 3.33 | 3.49 | 3.33 | 15807 |
| 1715272200 | 3.33 | 0.01 | 0.30 | 3.32 | 3.33 | 3.29 | 2420 |
| 1715185800 | 3.32 | 0.03 | 0.91 | 3.3 | 3.4 | 3.3 | 6644 |
| 1715099400 | 3.29 | 0.08 | 2.49 | 3.29 | 3.36 | 3.25 | 7104 |
| 1715013000 | 3.21 | -0.08 | -2.43 | 3.21 | 3.25 | 3.21 | 9592 |
| 1714753800 | 3.29 | 0.02 | 0.61 | 3.2799999 | 3.32 | 3.25 | 5655 |
| 1714667400 | 3.27 | 0.02 | 0.62 | 3.25 | 3.29 | 3.15 | 24421 |
| 1714494600 | 3.25 | -0.04 | -1.22 | 3.3 | 3.34 | 3.2 | 23071 |
| 1714408200 | 3.29 | -0.09 | -2.66 | 3.39 | 3.4 | 3.29 | 8872 |
| 1714149000 | 3.38 | -0.03 | -0.88 | 3.4 | 3.4 | 3.36 | 7446 |
| 1714062600 | 3.41 | 0.04 | 1.19 | 3.38 | 3.42 | 3.29 | 7844 |
| 1713976200 | 3.37 | -0.07 | -2.03 | 3.47 | 3.5 | 3.34 | 9538 |
| 1713889800 | 3.44 | -0.39 | -10.18 | 3.62 | 3.64 | 3.39 | 51909 |
| 1713803400 | 3.83 | -0.09 | -2.30 | 3.89 | 3.92 | 3.51 | 21872 |
| 1713544200 | 3.92 | -0.04 | -1.01 | 3.96 | 3.96 | 3.9 | 4609 |
| 1713457800 | 3.96 | -0.02 | -0.50 | 3.98 | 3.98 | 3.86 | 19773 |
| 1713371400 | 3.98 | 0.24 | 6.42 | 3.75 | 3.98 | 3.75 | 20260 |
| 1713285000 | 3.74 | 0.02 | 0.54 | 3.72 | 3.74 | 3.7 | 4598 |
| 1713198600 | 3.72 | -0.01 | -0.27 | 3.72 | 3.74 | 3.71 | 4360 |
| 1712939400 | 3.73 | 0.02 | 0.54 | 3.71 | 3.74 | 3.7 | 17435 |
| 1712853000 | 3.71 | 0.01 | 0.27 | 3.7 | 3.71 | 3.67 | 8093 |
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
