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 | -0.11 | -3.87323943662 | 2.84 | 2.84 | 2.7 | 1703 | 2.8364076 | DE |
| 4 | -0.07 | -2.5 | 2.8 | 2.92 | 2.59 | 1591 | 2.77811856 | DE |
| 12 | -0.24 | -8.08080808081 | 2.97 | 3.38 | 2.59 | 3135 | 3.07256284 | DE |
| 26 | -0.65 | -19.2307692308 | 3.38 | 4.3 | 2.59 | 4787 | 3.36367398 | DE |
| 52 | -0.03 | -1.08695652174 | 2.76 | 4.3 | 2.2 | 5270 | 3.08880397 | DE |
| 156 | -5.51 | -66.8689320388 | 8.24 | 9.9 | 2.2 | 4013 | 4.62969763 | DE |
| 260 | -3.02 | -52.5217391304 | 5.75 | 9.9 | 2.2 | 4858 | 5.4424234 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1721925000 | 2.73 | -0.04 | -1.44 | 2.73 | 2.73 | 2.73 | 37 |
| 1721838600 | 2.77 | -0.07 | -2.46 | 2.77 | 2.77 | 2.77 | 204 |
| 1721752200 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1721665800 | 2.84 | 0.19 | 7.17 | 2.84 | 2.84 | 2.84 | 0 |
| 1721406600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1721320200 | 2.65 | -0.01 | -0.38 | 2.65 | 2.65 | 2.65 | 475 |
| 1721233800 | 2.66 | 0.04 | 1.53 | 2.62 | 2.66 | 2.6 | 231 |
| 1721147400 | 2.62 | 0.02 | 0.77 | 2.6 | 2.62 | 2.6 | 386 |
| 1721061000 | 2.6 | 0 | 0.00 | 2.59 | 2.6 | 2.59 | 5667 |
| 1720801800 | 2.6 | 0.01 | 0.39 | 2.59 | 2.6 | 2.59 | 1051 |
| 1720715400 | 2.59 | -0.01 | -0.38 | 2.6 | 2.6 | 2.59 | 458 |
| 1720629000 | 2.6 | 0 | 0.00 | 2.59 | 2.6 | 2.59 | 101 |
| 1720542600 | 2.6 | -0.12 | -4.41 | 2.75 | 2.81 | 2.6 | 1681 |
| 1720456200 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 12 |
| 1720197000 | 2.72 | -0.17 | -5.88 | 2.87 | 2.87 | 2.7 | 851 |
| 1720110600 | 2.89 | 0.04 | 1.40 | 2.85 | 2.89 | 2.7599999 | 2854 |
| 1720024200 | 2.85 | 0.01 | 0.35 | 2.87 | 2.92 | 2.85 | 306 |
| 1719937800 | 2.84 | -0.08 | -2.74 | 2.92 | 2.92 | 2.84 | 1751 |
| 1719851400 | 2.92 | 0.01 | 0.34 | 2.92 | 2.92 | 2.86 | 3516 |
| 1719592200 | 2.91 | -0.03 | -1.02 | 2.8 | 2.91 | 2.8 | 4195 |
| 1719505800 | 2.94 | 0.02 | 0.68 | 2.92 | 2.94 | 2.86 | 4239 |
| 1719419400 | 2.92 | -0.07 | -2.34 | 2.99 | 2.99 | 2.92 | 1728 |
| 1719333000 | 2.99 | 0.06 | 2.05 | 2.93 | 3 | 2.93 | 11 |
| 1719246600 | 2.93 | -0.03 | -1.01 | 2.92 | 3.0299999 | 2.92 | 1356 |
| 1718987400 | 2.96 | 0 | 0.00 | 2.97 | 3.04 | 2.96 | 1614 |
| 1718901000 | 2.96 | -0.15 | -4.82 | 3.08 | 3.18 | 2.95 | 19027 |
| 1718814600 | 3.11 | -0.07 | -2.20 | 3.22 | 3.22 | 3.09 | 5051 |
| 1718728200 | 3.18 | 0.2 | 6.71 | 2.9 | 3.18 | 2.9 | 7614 |
| 1718641800 | 2.98 | -0.06 | -1.97 | 3.0099999 | 3.0099999 | 2.82 | 7189 |
| 1718382600 | 3.04 | -0.01 | -0.33 | 3.12 | 3.12 | 3.04 | 3140 |
| 1718296200 | 3.05 | -0.1 | -3.17 | 3.15 | 3.18 | 3.05 | 3746 |
| 1718209800 | 3.15 | -0.02 | -0.63 | 3.15 | 3.15 | 3.15 | 1307 |
| 1718123400 | 3.17 | -0.01 | -0.31 | 3.18 | 3.25 | 3.17 | 411 |
| 1718037000 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1717777800 | 3.18 | -0.02 | -0.63 | 3.19 | 3.24 | 3.18 | 1847 |
| 1717691400 | 3.2 | 0 | 0.00 | 3.21 | 3.27 | 3.2 | 1964 |
| 1717605000 | 3.2 | 0 | 0.00 | 3.21 | 3.27 | 3.19 | 752 |
| 1717518600 | 3.2 | -0.04 | -1.23 | 3.24 | 3.2799999 | 3.2 | 1059 |
| 1717432200 | 3.24 | -0.09 | -2.70 | 3.34 | 3.34 | 3.24 | 3176 |
| 1717173000 | 3.33 | 0 | 0.00 | 3.32 | 3.33 | 3.32 | 668 |
| 1717086600 | 3.33 | -0.04 | -1.19 | 3.3 | 3.37 | 3.2799999 | 3804 |
| 1717000200 | 3.37 | 0.09 | 2.74 | 3.31 | 3.37 | 3.3 | 1831 |
| 1716913800 | 3.2799999 | -0.09 | -2.67 | 3.35 | 3.35 | 3.2799999 | 21 |
| 1716827400 | 3.37 | 0.02 | 0.60 | 3.38 | 3.38 | 3.29 | 1818 |
| 1716568200 | 3.35 | 0.03 | 0.90 | 3.32 | 3.36 | 3.29 | 1206 |
| 1716481800 | 3.32 | -0.02 | -0.60 | 3.31 | 3.36 | 3.31 | 791 |
| 1716395400 | 3.34 | 0.05 | 1.52 | 3.3 | 3.34 | 3.23 | 2677 |
| 1716309000 | 3.29 | 0.01 | 0.30 | 3.2799999 | 3.29 | 3.2799999 | 2597 |
| 1716222600 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.22 | 1248 |
| 1715963400 | 3.2799999 | 0.12 | 3.80 | 3.16 | 3.2799999 | 3.15 | 2239 |
| 1715877000 | 3.16 | -0.02 | -0.63 | 3.19 | 3.22 | 3.15 | 6052 |
| 1715790600 | 3.18 | 0.19 | 6.35 | 2.94 | 3.18 | 2.94 | 55867 |
| 1715704200 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1715617800 | 2.99 | -0.03 | -0.99 | 3.0099999 | 3.0099999 | 2.95 | 1535 |
| 1715358600 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.02 | 3.0099999 | 11 |
| 1715272200 | 3.0099999 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 3.0099999 | 1 |
| 1715185800 | 3.02 | 0.1 | 3.42 | 2.95 | 3.02 | 2.94 | 306 |
| 1715099400 | 2.92 | -0.03 | -1.02 | 2.94 | 2.95 | 2.92 | 283 |
| 1715013000 | 2.95 | -0.07 | -2.32 | 2.99 | 2.99 | 2.95 | 31 |
| 1714753800 | 3.02 | 0.05 | 1.68 | 2.97 | 3.02 | 2.97 | 1011 |
| 1714667400 | 2.97 | 0.04 | 1.37 | 2.98 | 2.98 | 2.9 | 41 |
| 1714494600 | 2.93 | 0.01 | 0.34 | 2.86 | 2.93 | 2.82 | 2337 |
| 1714408200 | 2.92 | -0.05 | -1.68 | 2.98 | 2.98 | 2.8 | 4543 |
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
