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 | 0.16 | 5.51724137931 | 2.9 | 3.15 | 2.9 | 5148 | 3.09137579 | DE |
| 4 | 0.78 | 34.2105263158 | 2.28 | 3.15 | 2.26 | 4170 | 2.80092078 | DE |
| 12 | 1.225 | 66.757493188 | 1.835 | 3.15 | 1.555 | 3465 | 2.25508329 | DE |
| 26 | 0.69 | 29.1139240506 | 2.37 | 3.15 | 1.555 | 2375 | 2.18082697 | DE |
| 52 | 0.13 | 4.43686006826 | 2.93 | 3.15 | 1.555 | 1610 | 2.29528673 | DE |
| 156 | -1.04 | -25.3658536585 | 4.1 | 4.4 | 1.555 | 1405 | 3.14692024 | DE |
| 260 | -2.19 | -41.7142857143 | 5.25 | 6.4 | 1.555 | 1808 | 4.17309526 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3.06 | -0.06 | -1.92 | 3.02 | 3.15 | 3.02 | 926 |
| 1739467800 | 3.12 | 0.04 | 1.30 | 3 | 3.13 | 2.99 | 3077 |
| 1739381400 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1739295000 | 3.08 | -0.02 | -0.65 | 3.1 | 3.1 | 2.95 | 6254 |
| 1739208600 | 3.1 | 0.17 | 5.80 | 3.09 | 3.12 | 3.06 | 11548 |
| 1738949400 | 2.93 | -0.06 | -2.01 | 2.9 | 3.09 | 2.9 | 1521 |
| 1738863000 | 2.99 | 0.08 | 2.75 | 3.1 | 3.1 | 2.99 | 3243 |
| 1738776600 | 2.91 | 0.14 | 5.05 | 2.85 | 3.04 | 2.83 | 10143 |
| 1738690200 | 2.77 | 0.09 | 3.36 | 2.67 | 2.87 | 2.67 | 7798 |
| 1738603800 | 2.68 | 0.1 | 3.88 | 2.62 | 2.69 | 2.56 | 977 |
| 1738344600 | 2.58 | 0.06 | 2.38 | 2.43 | 2.64 | 2.43 | 960 |
| 1738258200 | 2.52 | 0.02 | 0.80 | 2.5 | 2.68 | 2.5 | 10215 |
| 1738171800 | 2.5 | 0 | 0.00 | 2.48 | 2.5 | 2.42 | 1312 |
| 1738085400 | 2.5 | 0.01 | 0.40 | 2.35 | 2.54 | 2.35 | 7002 |
| 1737999000 | 2.49 | 0.02 | 0.81 | 2.42 | 2.49 | 2.42 | 1929 |
| 1737739800 | 2.47 | 0.02 | 0.82 | 2.47 | 2.47 | 2.35 | 146 |
| 1737653400 | 2.45 | 0.16 | 6.99 | 2.38 | 2.5099999 | 2.38 | 9008 |
| 1737567000 | 2.29 | 0.01 | 0.44 | 2.2599999 | 2.38 | 2.25 | 6453 |
| 1737480600 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1737394200 | 2.2799999 | -0.08 | -3.39 | 2.37 | 2.37 | 2.2799999 | 685 |
| 1737135000 | 2.36 | 0.08 | 3.51 | 2.2799999 | 2.36 | 2.2799999 | 4132 |
| 1737048600 | 2.2799999 | 0.26 | 12.87 | 2.02 | 2.3 | 2.0099999 | 3683 |
| 1736962200 | 2.02 | -0.33 | -14.04 | 2.07 | 2.07 | 2.02 | 2110 |
| 1736875800 | 2.35 | 0.48 | 25.67 | 1.9 | 2.35 | 1.875 | 10885 |
| 1736789400 | 1.87 | -0.03 | -1.58 | 1.85 | 1.87 | 1.85 | 46 |
| 1736530200 | 1.9 | 0.05 | 2.70 | 1.9 | 1.9 | 1.9 | 317 |
| 1736443800 | 1.85 | -0.03 | -1.60 | 1.85 | 1.85 | 1.85 | 321 |
| 1736357400 | 1.88 | 0.01 | 0.80 | 1.875 | 1.88 | 1.875 | 472 |
| 1736271000 | 1.865 | 0.17 | 10.03 | 1.88 | 1.88 | 1.865 | 1071 |
| 1736184600 | 1.695 | -0.09 | -5.04 | 1.75 | 1.865 | 1.695 | 3726 |
| 1735925400 | 1.785 | -0.11 | -5.80 | 1.76 | 1.785 | 1.76 | 127 |
| 1735839000 | 1.895 | 0.04 | 2.43 | 1.895 | 1.895 | 1.895 | 13 |
| 1735666200 | 1.85 | 0.23 | 14.20 | 1.775 | 1.85 | 1.775 | 2782 |
| 1735579800 | 1.62 | -0.09 | -5.26 | 1.82 | 1.82 | 1.62 | 855 |
| 1735320600 | 1.71 | 0.04 | 2.40 | 1.555 | 1.71 | 1.555 | 6183 |
| 1735061400 | 1.67 | -0.04 | -2.34 | 1.65 | 1.67 | 1.65 | 1625 |
| 1734975000 | 1.71 | 0.01 | 0.59 | 1.7 | 1.71 | 1.7 | 453 |
| 1734715800 | 1.7 | 0.02 | 1.19 | 1.81 | 1.82 | 1.68 | 2701 |
| 1734629400 | 1.68 | -0.13 | -7.18 | 1.68 | 1.68 | 1.68 | 8 |
| 1734543000 | 1.81 | 0.06 | 3.43 | 1.82 | 1.82 | 1.81 | 237 |
| 1734456600 | 1.75 | -0.05 | -2.78 | 1.79 | 1.8 | 1.665 | 7613 |
| 1734370200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.665 | 615 |
| 1734111000 | 1.8 | 0.1 | 5.57 | 1.775 | 1.8 | 1.775 | 240 |
| 1734024600 | 1.705 | 0.01 | 0.29 | 1.705 | 1.705 | 1.7 | 900 |
| 1733938200 | 1.7 | 0 | 0.00 | 1.705 | 1.705 | 1.695 | 2234 |
| 1733851800 | 1.7 | -0.03 | -1.73 | 1.745 | 1.745 | 1.7 | 238 |
| 1733765400 | 1.73 | -0.07 | -3.62 | 1.7 | 1.795 | 1.7 | 1501 |
| 1733506200 | 1.795 | 0.07 | 4.06 | 1.725 | 1.795 | 1.7 | 1000 |
| 1733419800 | 1.725 | 0.01 | 0.29 | 1.725 | 1.725 | 1.725 | 20 |
| 1733333400 | 1.72 | -0.03 | -1.71 | 1.75 | 1.75 | 1.72 | 643 |
| 1733247000 | 1.75 | 0.05 | 2.94 | 1.755 | 1.755 | 1.75 | 1500 |
| 1733160600 | 1.7 | -0.1 | -5.56 | 1.715 | 1.715 | 1.7 | 1255 |
| 1732901400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 1 |
| 1732815000 | 1.8 | 0.02 | 1.12 | 1.78 | 1.8 | 1.78 | 716 |
| 1732728600 | 1.78 | -0.07 | -3.78 | 1.85 | 1.85 | 1.78 | 328 |
| 1732642200 | 1.85 | 0.08 | 4.23 | 1.775 | 1.85 | 1.77 | 52161 |
| 1732555800 | 1.775 | -0.03 | -1.39 | 1.8 | 1.8 | 1.77 | 533 |
| 1732296600 | 1.8 | -0.04 | -1.91 | 1.835 | 1.835 | 1.8 | 25 |
| 1732210200 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 1 |
| 1732123800 | 1.835 | 0.02 | 1.38 | 1.81 | 1.835 | 1.8 | 1002 |
| 1732037400 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 1 |
| 1731951000 | 1.81 | -0.06 | -3.21 | 1.87 | 1.87 | 1.805 | 10402 |
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
