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 | 0.12 | 3.65853658537 | 3.28 | 3.44 | 3.28 | 1458 | 3.39035322 | DE |
| 4 | 0.12 | 3.65853658537 | 3.28 | 3.58 | 3.18 | 2168 | 3.37004126 | DE |
| 12 | 0.38 | 12.582781457 | 3.02 | 3.58 | 2.7 | 4067 | 3.03398952 | DE |
| 26 | 0.08 | 2.40963855422 | 3.32 | 3.58 | 2.7 | 3035 | 3.08454061 | DE |
| 52 | -0.06 | -1.73410404624 | 3.46 | 3.68 | 2.7 | 2027 | 3.15494339 | DE |
| 156 | 1.2 | 54.5454545455 | 2.2 | 3.68 | 1.95 | 4232 | 2.77556603 | DE |
| 260 | 1.85 | 119.35483871 | 1.55 | 3.68 | 0.92 | 25363 | 1.88399994 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1721320200 | 3.36 | -0.06 | -1.75 | 3.36 | 3.36 | 3.36 | 2063 |
| 1721233800 | 3.42 | 0 | 0.00 | 3.44 | 3.44 | 3.42 | 1319 |
| 1721147400 | 3.42 | 0.08 | 2.40 | 3.34 | 3.42 | 3.34 | 1836 |
| 1721061000 | 3.34 | 0.06 | 1.83 | 3.2799999 | 3.34 | 3.2799999 | 614 |
| 1720801800 | 3.2799999 | -0.02 | -0.61 | 3.2799999 | 3.2799999 | 3.2799999 | 34 |
| 1720715400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 1 |
| 1720629000 | 3.3 | 0.04 | 1.23 | 3.2599999 | 3.3 | 3.2599999 | 531 |
| 1720542600 | 3.2599999 | -0.08 | -2.40 | 3.34 | 3.34 | 3.2599999 | 1069 |
| 1720456200 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 1 |
| 1720197000 | 3.34 | 0 | 0.00 | 3.34 | 3.36 | 3.34 | 281 |
| 1720110600 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1720024200 | 3.34 | -0.02 | -0.60 | 3.36 | 3.38 | 3.34 | 367 |
| 1719937800 | 3.36 | -0.02 | -0.59 | 3.36 | 3.38 | 3.36 | 287 |
| 1719851400 | 3.38 | 0.02 | 0.60 | 3.38 | 3.38 | 3.34 | 799 |
| 1719592200 | 3.36 | 0.04 | 1.20 | 3.32 | 3.36 | 3.32 | 680 |
| 1719505800 | 3.32 | -0.08 | -2.35 | 3.4 | 3.4 | 3.32 | 3199 |
| 1719419400 | 3.4 | 0.14 | 4.29 | 3.2599999 | 3.58 | 3.2599999 | 21968 |
| 1719333000 | 3.2599999 | 0 | 0.00 | 3.18 | 3.2599999 | 3.18 | 2629 |
| 1719246600 | 3.2599999 | 0.04 | 1.24 | 3.2799999 | 3.2799999 | 3.2 | 1345 |
| 1718987400 | 3.22 | 0.1 | 3.21 | 3.12 | 3.22 | 3.12 | 4381 |
| 1718901000 | 3.12 | 0.02 | 0.65 | 3.1 | 3.12 | 3 | 5483 |
| 1718814600 | 3.1 | -0.04 | -1.27 | 3.14 | 3.16 | 3.1 | 1926 |
| 1718728200 | 3.14 | -0.04 | -1.26 | 3.18 | 3.18 | 3.14 | 3508 |
| 1718641800 | 3.18 | 0.14 | 4.61 | 3.06 | 3.18 | 3.04 | 20907 |
| 1718382600 | 3.04 | 0.04 | 1.33 | 3.06 | 3.08 | 2.98 | 17463 |
| 1718296200 | 3 | 0 | 0.00 | 3 | 3 | 2.98 | 899 |
| 1718209800 | 3 | -0.04 | -1.32 | 3.02 | 3.02 | 3 | 1703 |
| 1718123400 | 3.04 | 0.04 | 1.33 | 3.06 | 3.08 | 3.04 | 2257 |
| 1718037000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717777800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 9051 |
| 1717691400 | 3 | 0.02 | 0.67 | 2.92 | 3 | 2.9 | 15120 |
| 1717605000 | 2.98 | 0.06 | 2.05 | 2.98 | 3 | 2.98 | 6058 |
| 1717518600 | 2.92 | -0.04 | -1.35 | 2.96 | 2.96 | 2.92 | 3376 |
| 1717432200 | 2.96 | 0.04 | 1.37 | 2.92 | 3 | 2.92 | 12234 |
| 1717173000 | 2.92 | 0.08 | 2.82 | 2.7799999 | 2.92 | 2.7799999 | 9631 |
| 1717086600 | 2.84 | -0.08 | -2.74 | 2.94 | 2.94 | 2.84 | 8586 |
| 1717000200 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 401 |
| 1716913800 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 401 |
| 1716827400 | 2.92 | 0.02 | 0.69 | 2.88 | 2.92 | 2.88 | 3662 |
| 1716568200 | 2.9 | 0.02 | 0.69 | 2.9 | 2.9 | 2.84 | 3511 |
| 1716481800 | 2.88 | -0.08 | -2.70 | 2.96 | 2.96 | 2.88 | 1531 |
| 1716395400 | 2.96 | -0.02 | -0.67 | 2.98 | 2.98 | 2.88 | 1111 |
| 1716309000 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 1 |
| 1716222600 | 2.98 | 0.24 | 8.76 | 2.7599999 | 3 | 2.7599999 | 6813 |
| 1715963400 | 2.74 | 0.04 | 1.48 | 2.7 | 2.82 | 2.7 | 3674 |
| 1715877000 | 2.7 | 0 | 0.00 | 2.7 | 2.72 | 2.7 | 5973 |
| 1715790600 | 2.7 | -0.1 | -3.57 | 2.7 | 2.8 | 2.7 | 13768 |
| 1715704200 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1715617800 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.8 | 4732 |
| 1715358600 | 2.9 | 0 | 0.00 | 2.92 | 2.92 | 2.9 | 74 |
| 1715272200 | 2.9 | 0 | 0.00 | 2.9 | 2.92 | 2.88 | 4050 |
| 1715185800 | 2.9 | 0.04 | 1.40 | 2.9 | 2.92 | 2.9 | 603 |
| 1715099400 | 2.86 | 0 | 0.00 | 2.82 | 2.94 | 2.82 | 4317 |
| 1715013000 | 2.86 | -0.04 | -1.38 | 2.96 | 2.96 | 2.86 | 240 |
| 1714753800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.88 | 2137 |
| 1714667400 | 2.9 | -0.02 | -0.68 | 2.9 | 2.9 | 2.88 | 2403 |
| 1714494600 | 2.92 | -0.08 | -2.67 | 3.02 | 3.02 | 2.92 | 2603 |
| 1714408200 | 3 | 0 | 0.00 | 3.02 | 3.02 | 3 | 85 |
| 1714149000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 390 |
| 1714062600 | 3 | -0.04 | -1.32 | 3.04 | 3.04 | 2.96 | 13797 |
| 1713976200 | 3.04 | -0.02 | -0.65 | 3.04 | 3.04 | 3.02 | 9710 |
| 1713889800 | 3.06 | 0 | 0.00 | 3.08 | 3.08 | 3.04 | 611 |
| 1713803400 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 26 |
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
