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 | 0.645161290323 | 3.1 | 3.12 | 3.1 | 39 | 3.1 | DE |
| 4 | 0.14 | 4.69798657718 | 2.98 | 3.16 | 2.98 | 72 | 3.08319001 | DE |
| 12 | -0.08 | -2.5 | 3.2 | 3.22 | 2.76 | 268 | 2.98732521 | DE |
| 26 | -0.08 | -2.5 | 3.2 | 3.3 | 2.76 | 347 | 3.11328049 | DE |
| 52 | -0.42 | -11.8644067797 | 3.54 | 3.62 | 2.76 | 359 | 3.20244787 | DE |
| 156 | -0.68 | -17.8947368421 | 3.8 | 4.84 | 2.76 | 560 | 3.81330661 | DE |
| 260 | -0.68 | -17.8947368421 | 3.8 | 4.84 | 2.76 | 560 | 3.81330661 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 14 |
| 1732296600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 81 |
| 1732210200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 36 |
| 1732123800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 15 |
| 1732037400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 51 |
| 1731951000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 45 |
| 1731691800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 51 |
| 1731605400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 115 |
| 1731519000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1731432600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1731346200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1 |
| 1731087000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1 |
| 1731000600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1 |
| 1730914200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1 |
| 1730827800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1 |
| 1730741400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1 |
| 1730482200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 201 |
| 1730395800 | 3.1 | 0.04 | 1.31 | 3.08 | 3.1 | 3.08 | 33 |
| 1730309400 | 3.06 | -0.04 | -1.29 | 3.12 | 3.16 | 3.06 | 606 |
| 1730223000 | 3.1 | 0.12 | 4.03 | 2.98 | 3.1 | 2.98 | 186 |
| 1730136600 | 2.98 | 0.18 | 6.43 | 2.7599999 | 2.98 | 2.7599999 | 801 |
| 1729873800 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 1 |
| 1729787400 | 2.8 | -0.08 | -2.78 | 2.88 | 2.88 | 2.8 | 1463 |
| 1729701000 | 2.88 | 0.02 | 0.70 | 2.86 | 2.88 | 2.86 | 101 |
| 1729614600 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 1 |
| 1729528200 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 1 |
| 1729269000 | 2.86 | 0.08 | 2.88 | 2.7799999 | 2.86 | 2.7799999 | 221 |
| 1729182600 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 1 |
| 1729096200 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1729009800 | 2.7799999 | -0.12 | -4.14 | 2.9 | 2.9 | 2.7799999 | 1250 |
| 1728923400 | 2.9 | -0.02 | -0.68 | 2.94 | 2.94 | 2.9 | 355 |
| 1728664200 | 2.92 | -0.26 | -8.18 | 2.7599999 | 3.06 | 2.7599999 | 436 |
| 1728577800 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1728491400 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 1 |
| 1728405000 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 1 |
| 1728318600 | 3.18 | -0.02 | -0.63 | 3.2 | 3.2 | 3.18 | 16 |
| 1728059400 | 3.2 | 0.04 | 1.27 | 3.2 | 3.2 | 3.2 | 77 |
| 1727973000 | 3.16 | -0.04 | -1.25 | 3.2 | 3.2 | 3.16 | 75 |
| 1727886600 | 3.2 | -0.02 | -0.62 | 3.22 | 3.22 | 3.2 | 31 |
| 1727800200 | 3.22 | 0.04 | 1.26 | 3.18 | 3.22 | 3.18 | 2891 |
| 1727713800 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 151 |
| 1727454600 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 1 |
| 1727368200 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 51 |
| 1727281800 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 1 |
| 1727195400 | 3.18 | -0.02 | -0.63 | 3.2 | 3.2 | 3.18 | 49 |
| 1727109000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 51 |
| 1726849800 | 3.2 | -0.02 | -0.62 | 3.22 | 3.22 | 3.2 | 584 |
| 1726763400 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 46 |
| 1726677000 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 95 |
| 1726590600 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 1 |
| 1726504200 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 76 |
| 1726245000 | 3.22 | 0.06 | 1.90 | 3.16 | 3.22 | 3.16 | 1059 |
| 1726158600 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 1 |
| 1726072200 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 1 |
| 1725985800 | 3.16 | 0.02 | 0.64 | 3.14 | 3.16 | 3.14 | 151 |
| 1725899400 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 75 |
| 1725640200 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 1 |
| 1725553800 | 3.14 | 0.02 | 0.64 | 3.14 | 3.14 | 3.14 | 1 |
| 1725467400 | 3.12 | -0.08 | -2.50 | 3.2 | 3.2 | 3.12 | 638 |
| 1725381000 | 3.2 | 0.02 | 0.63 | 3.2 | 3.2 | 3.2 | 26 |
| 1725294600 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 1 |
| 1725035400 | 3.18 | 0.02 | 0.63 | 3.18 | 3.18 | 3.18 | 1 |
| 1724949000 | 3.16 | 0.02 | 0.64 | 3.14 | 3.16 | 3.14 | 61 |
| 1724862600 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 1 |
| 1724776200 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 1 |
| 1724689800 | 3.14 | 0.02 | 0.64 | 3.14 | 3.14 | 3.14 | 71 |
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
