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 | 0.01 | 0.3300330033 | 3.03 | 3.04 | 3.02 | 10261 | 3.02842786 | DE |
| 4 | 0.05 | 1.67224080268 | 2.99 | 3.04 | 2.97 | 52624 | 3.00974803 | DE |
| 12 | 1.3 | 74.7126436782 | 1.74 | 3.06 | 1.675 | 65122 | 2.62734223 | DE |
| 26 | 1.955 | 180.184331797 | 1.085 | 3.06 | 1.01 | 79788 | 1.91623385 | DE |
| 52 | 1.69 | 125.185185185 | 1.35 | 3.06 | 0.882 | 47221 | 1.77814486 | DE |
| 156 | 1.87 | 159.829059829 | 1.17 | 3.06 | 0.855 | 35041 | 1.5679575 | DE |
| 260 | -11.36 | -78.8888888889 | 14.4 | 26.1 | 0.855 | 23365 | 5.70535682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 3.04 | 0.02 | 0.66 | 3.04 | 3.04 | 3.02 | 3971 |
| 1720629000 | 3.02 | 0 | 0.00 | 3.02 | 3.04 | 3.02 | 6819 |
| 1720542600 | 3.02 | -0.01 | -0.33 | 3.0299999 | 3.04 | 3.02 | 5218 |
| 1720456200 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.04 | 3.02 | 23454 |
| 1720197000 | 3.0299999 | 0.01 | 0.33 | 3.0299999 | 3.0299999 | 3.02 | 11844 |
| 1720110600 | 3.02 | 0 | 0.00 | 3.02 | 3.0299999 | 3 | 97398 |
| 1720024200 | 3.02 | 0 | 0.00 | 3.02 | 3.0299999 | 3 | 65921 |
| 1719937800 | 3.02 | 0 | 0.00 | 3.02 | 3.0299999 | 3.02 | 43731 |
| 1719851400 | 3.02 | -0.01 | -0.33 | 3.0099999 | 3.0299999 | 3.0099999 | 11345 |
| 1719592200 | 3.0299999 | 0.01 | 0.33 | 3.02 | 3.0299999 | 3 | 166776 |
| 1719505800 | 3.02 | -0.01 | -0.33 | 3.0299999 | 3.04 | 3.02 | 50661 |
| 1719419400 | 3.0299999 | 0.02 | 0.66 | 3.0099999 | 3.0299999 | 2.99 | 42334 |
| 1719333000 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0299999 | 3 | 16629 |
| 1719246600 | 3.0099999 | 0.01 | 0.33 | 2.98 | 3.0099999 | 2.98 | 10032 |
| 1718987400 | 3 | 0.01 | 0.33 | 2.99 | 3.0099999 | 2.97 | 184606 |
| 1718901000 | 2.99 | 0.02 | 0.67 | 2.97 | 2.99 | 2.97 | 43385 |
| 1718814600 | 2.97 | -0.01 | -0.34 | 3 | 3 | 2.97 | 37228 |
| 1718728200 | 2.98 | 0 | 0.00 | 2.98 | 3 | 2.98 | 22611 |
| 1718641800 | 2.98 | -0.02 | -0.67 | 2.98 | 2.99 | 2.98 | 55853 |
| 1718382600 | 3 | 0.01 | 0.33 | 2.99 | 3.0099999 | 2.98 | 152661 |
| 1718296200 | 2.99 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 2.97 | 166992 |
| 1718209800 | 3 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 2.95 | 457181 |
| 1718123400 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.02 | 3.0099999 | 158475 |
| 1718037000 | 3.0099999 | -0.01 | -0.33 | 3.0099999 | 3.02 | 3 | 203158 |
| 1717777800 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.02 | 3.0099999 | 95793 |
| 1717691400 | 3.0099999 | 0.01 | 0.33 | 3 | 3.02 | 3 | 29736 |
| 1717605000 | 3 | -0.02 | -0.66 | 3.02 | 3.02 | 3 | 59711 |
| 1717518600 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.0299999 | 3.0099999 | 95186 |
| 1717432200 | 3.0099999 | -0.03 | -0.99 | 3.02 | 3.04 | 3.0099999 | 112820 |
| 1717173000 | 3.04 | 0.94 | 44.76 | 3.04 | 3.06 | 2.99 | 156790 |
| 1717086600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1717000200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1716913800 | 2.1 | 0.04 | 1.94 | 2.1 | 2.1 | 2.1 | 12876 |
| 1716827400 | 2.06 | 0.05 | 2.49 | 2 | 2.06 | 1.975 | 45841 |
| 1716568200 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.0099999 | 1.985 | 52806 |
| 1716481800 | 2 | 0 | 0.00 | 2 | 2.02 | 1.975 | 22922 |
| 1716395400 | 2 | 0.06 | 3.09 | 1.93 | 2.02 | 1.925 | 89330 |
| 1716309000 | 1.94 | -0.01 | -0.51 | 1.95 | 1.95 | 1.93 | 16467 |
| 1716222600 | 1.95 | 0 | 0.26 | 1.92 | 1.95 | 1.92 | 25715 |
| 1715963400 | 1.945 | 0.02 | 0.78 | 1.92 | 1.945 | 1.9 | 5742 |
| 1715877000 | 1.93 | -0.04 | -2.03 | 1.975 | 1.975 | 1.925 | 11135 |
| 1715790600 | 1.97 | 0.01 | 0.51 | 1.93 | 1.97 | 1.915 | 42513 |
| 1715704200 | 1.96 | 0.1 | 5.09 | 1.86 | 1.96 | 1.86 | 50304 |
| 1715617800 | 1.865 | 0.02 | 1.36 | 1.83 | 1.89 | 1.83 | 21512 |
| 1715358600 | 1.84 | -0.06 | -3.16 | 1.88 | 1.895 | 1.84 | 23170 |
| 1715272200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.88 | 24037 |
| 1715185800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.89 | 20354 |
| 1715099400 | 1.9 | 0.02 | 1.06 | 1.845 | 1.9 | 1.845 | 92958 |
| 1715013000 | 1.88 | 0.17 | 9.94 | 1.78 | 1.88 | 1.77 | 179904 |
| 1714753800 | 1.71 | -0.06 | -3.39 | 1.715 | 1.76 | 1.675 | 102468 |
| 1714667400 | 1.77 | -0.03 | -1.67 | 1.78 | 1.8 | 1.75 | 31538 |
| 1714494600 | 1.8 | 0 | 0.00 | 1.78 | 1.805 | 1.78 | 43210 |
| 1714408200 | 1.8 | 0.03 | 1.69 | 1.77 | 1.8 | 1.77 | 112447 |
| 1714149000 | 1.77 | -0.01 | -0.56 | 1.795 | 1.8 | 1.765 | 34456 |
| 1714062600 | 1.78 | 0.07 | 4.09 | 1.71 | 1.785 | 1.71 | 25067 |
| 1713976200 | 1.71 | -0.09 | -5.00 | 1.8 | 1.8 | 1.695 | 16767 |
| 1713889800 | 1.8 | 0.03 | 1.41 | 1.795 | 1.86 | 1.775 | 20608 |
| 1713803400 | 1.775 | -0.01 | -0.28 | 1.78 | 1.795 | 1.75 | 68212 |
| 1713544200 | 1.78 | 0 | 0.00 | 1.74 | 1.78 | 1.71 | 54518 |
| 1713457800 | 1.78 | -0.09 | -4.81 | 1.855 | 1.885 | 1.7 | 62232 |
| 1713371400 | 1.87 | 0.03 | 1.36 | 1.85 | 1.9 | 1.825 | 97807 |
| 1713285000 | 1.845 | 0.03 | 1.93 | 1.85 | 1.91 | 1.84 | 307587 |
| 1713198600 | 1.81 | 0.06 | 3.43 | 1.71 | 1.85 | 1.71 | 166364 |
| 1712939400 | 1.75 | 0.05 | 2.94 | 1.7 | 1.75 | 1.67 | 100289 |
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
