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 | 0.18 | 7.43801652893 | 2.42 | 2.7 | 2.42 | 525 | 2.55131479 | DE |
| 4 | 0.14 | 5.69105691057 | 2.46 | 2.7 | 2.15 | 1156 | 2.3461278 | DE |
| 12 | -0.2 | -7.14285714286 | 2.8 | 2.89 | 2.15 | 942 | 2.50564447 | DE |
| 26 | -0.44 | -14.4736842105 | 3.04 | 3.21 | 2.15 | 947 | 2.74898915 | DE |
| 52 | -1.2 | -31.5789473684 | 3.8 | 3.8 | 2.15 | 1054 | 3.02231171 | DE |
| 156 | -2.34 | -47.3684210526 | 4.94 | 4.94 | 2.15 | 1194 | 3.7120539 | DE |
| 260 | -2.5 | -49.0196078431 | 5.1 | 6.4 | 2.15 | 1671 | 4.52563873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 2.6 | 0.08 | 3.17 | 2.52 | 2.6 | 2.52 | 200 |
| 1720110600 | 2.52 | -0.05 | -1.95 | 2.57 | 2.57 | 2.52 | 153 |
| 1720024200 | 2.57 | 0.06 | 2.39 | 2.5099999 | 2.7 | 2.5099999 | 1508 |
| 1719937800 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.68 | 2.5 | 603 |
| 1719851400 | 2.5 | 0.19 | 8.23 | 2.42 | 2.5 | 2.42 | 160 |
| 1719592200 | 2.31 | -0.12 | -4.94 | 2.43 | 2.56 | 2.24 | 1994 |
| 1719505800 | 2.43 | 0.18 | 8.00 | 2.25 | 2.43 | 2.25 | 1818 |
| 1719419400 | 2.25 | 0.03 | 1.35 | 2.22 | 2.38 | 2.22 | 667 |
| 1719333000 | 2.22 | -0.16 | -6.72 | 2.38 | 2.38 | 2.22 | 622 |
| 1719246600 | 2.38 | -0.07 | -2.86 | 2.45 | 2.45 | 2.34 | 771 |
| 1718987400 | 2.45 | 0.25 | 11.36 | 2.32 | 2.45 | 2.32 | 733 |
| 1718901000 | 2.2 | 0.05 | 2.33 | 2.2 | 2.34 | 2.2 | 1111 |
| 1718814600 | 2.15 | -0.01 | -0.46 | 2.15 | 2.2799999 | 2.15 | 1480 |
| 1718728200 | 2.16 | 0.01 | 0.47 | 2.15 | 2.3 | 2.15 | 2660 |
| 1718641800 | 2.15 | -0.15 | -6.52 | 2.23 | 2.29 | 2.15 | 1500 |
| 1718382600 | 2.3 | -0.12 | -4.96 | 2.42 | 2.44 | 2.3 | 342 |
| 1718296200 | 2.42 | 0 | 0.00 | 2.32 | 2.42 | 2.32 | 2513 |
| 1718209800 | 2.42 | -0.05 | -2.02 | 2.47 | 2.47 | 2.3 | 2808 |
| 1718123400 | 2.47 | -0.15 | -5.73 | 2.63 | 2.63 | 2.46 | 806 |
| 1718037000 | 2.62 | 0.19 | 7.82 | 2.46 | 2.62 | 2.46 | 680 |
| 1717777800 | 2.43 | -0.23 | -8.65 | 2.66 | 2.68 | 2.4 | 3559 |
| 1717691400 | 2.66 | 0.04 | 1.53 | 2.62 | 2.66 | 2.55 | 506 |
| 1717605000 | 2.62 | 0.08 | 3.15 | 2.54 | 2.62 | 2.52 | 1894 |
| 1717518600 | 2.54 | -0.04 | -1.55 | 2.62 | 2.62 | 2.54 | 1685 |
| 1717432200 | 2.58 | -0.02 | -0.77 | 2.62 | 2.62 | 2.58 | 313 |
| 1717173000 | 2.6 | -0.01 | -0.38 | 2.61 | 2.64 | 2.6 | 1033 |
| 1717086600 | 2.61 | 0.03 | 1.16 | 2.69 | 2.69 | 2.6 | 2171 |
| 1717000200 | 2.58 | -0.1 | -3.73 | 2.68 | 2.68 | 2.58 | 954 |
| 1716913800 | 2.68 | 0.04 | 1.52 | 2.64 | 2.68 | 2.64 | 61 |
| 1716827400 | 2.64 | -0.04 | -1.49 | 2.68 | 2.68 | 2.64 | 18 |
| 1716568200 | 2.68 | -0.04 | -1.47 | 2.71 | 2.71 | 2.58 | 1041 |
| 1716481800 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 100 |
| 1716395400 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 3 |
| 1716309000 | 2.72 | 0.02 | 0.74 | 2.72 | 2.72 | 2.72 | 494 |
| 1716222600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.61 | 535 |
| 1715963400 | 2.7 | 0.11 | 4.25 | 2.59 | 2.7 | 2.59 | 572 |
| 1715877000 | 2.59 | 0.05 | 1.97 | 2.55 | 2.69 | 2.55 | 1339 |
| 1715790600 | 2.54 | -0.13 | -4.87 | 2.67 | 2.67 | 2.54 | 1089 |
| 1715704200 | 2.67 | 0.05 | 1.91 | 2.62 | 2.67 | 2.57 | 146 |
| 1715617800 | 2.62 | 0.07 | 2.75 | 2.55 | 2.62 | 2.52 | 306 |
| 1715358600 | 2.55 | -0.13 | -4.85 | 2.68 | 2.68 | 2.55 | 3543 |
| 1715272200 | 2.68 | -0.09 | -3.25 | 2.77 | 2.77 | 2.55 | 1604 |
| 1715185800 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 5 |
| 1715099400 | 2.77 | 0.01 | 0.36 | 2.7599999 | 2.77 | 2.73 | 921 |
| 1715013000 | 2.7599999 | 0.04 | 1.47 | 2.72 | 2.7599999 | 2.65 | 527 |
| 1714753800 | 2.72 | 0.06 | 2.26 | 2.66 | 2.72 | 2.65 | 879 |
| 1714667400 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 40 |
| 1714494600 | 2.66 | 0.12 | 4.72 | 2.6 | 2.66 | 2.6 | 450 |
| 1714408200 | 2.54 | -0.25 | -8.96 | 2.8 | 2.8 | 2.54 | 2113 |
| 1714149000 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.77 | 509 |
| 1714062600 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.79 | 2.7799999 | 26 |
| 1713976200 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 51 |
| 1713889800 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7599999 | 133 |
| 1713803400 | 2.7799999 | -0.11 | -3.81 | 2.89 | 2.89 | 2.7799999 | 1252 |
| 1713544200 | 2.89 | 0.02 | 0.70 | 2.84 | 2.89 | 2.8 | 554 |
| 1713457800 | 2.87 | 0.07 | 2.50 | 2.8 | 2.87 | 2.8 | 271 |
| 1713371400 | 2.8 | 0.04 | 1.45 | 2.7599999 | 2.8 | 2.7599999 | 41 |
| 1713285000 | 2.7599999 | 0.01 | 0.36 | 2.75 | 2.82 | 2.75 | 181 |
| 1713198600 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.72 | 1525 |
| 1712939400 | 2.8 | -0.04 | -1.41 | 2.84 | 2.84 | 2.8 | 566 |
| 1712853000 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.8 | 250 |
| 1712766600 | 2.84 | 0.04 | 1.43 | 2.8 | 2.84 | 2.8 | 126 |
| 1712680200 | 2.8 | -0.08 | -2.78 | 2.88 | 2.88 | 2.8 | 1426 |
| 1712593800 | 2.88 | -0.07 | -2.37 | 2.96 | 2.96 | 2.85 | 531 |
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
