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 | -0.035 | -1.35658914729 | 2.58 | 2.585 | 2.495 | 94638 | 2.53123659 | DE |
| 4 | -0.105 | -3.96226415094 | 2.65 | 2.73 | 2.15 | 241082 | 2.53341109 | DE |
| 12 | -0.05 | -1.9267822736 | 2.595 | 2.85 | 2.15 | 293626 | 2.59534248 | DE |
| 26 | -1.03 | -28.8111888112 | 3.575 | 3.665 | 1.998 | 455012 | 2.46101235 | DE |
| 52 | -0.995 | -28.1073446328 | 3.54 | 4.64 | 1.998 | 312536 | 2.82171662 | DE |
| 156 | -2.22 | -46.5897166842 | 4.765 | 6.2 | 1.998 | 211545 | 3.4813942 | DE |
| 260 | -0.025 | -0.972762645914 | 2.57 | 8.16 | 1.998 | 159788 | 3.8639738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 2.52 | 0.01 | 0.40 | 2.52 | 2.55 | 2.5 | 138404 |
| 1720542600 | 2.5099999 | -0.02 | -0.59 | 2.535 | 2.56 | 2.5099999 | 67680 |
| 1720456200 | 2.525 | -0.02 | -0.59 | 2.55 | 2.575 | 2.525 | 90589 |
| 1720197000 | 2.54 | -0.04 | -1.36 | 2.58 | 2.585 | 2.535 | 119075 |
| 1720110600 | 2.575 | -0.01 | -0.19 | 2.58 | 2.585 | 2.54 | 57444 |
| 1720024200 | 2.58 | 0.04 | 1.78 | 2.545 | 2.58 | 2.545 | 130433 |
| 1719937800 | 2.535 | -0.03 | -0.98 | 2.56 | 2.575 | 2.52 | 95598 |
| 1719851400 | 2.56 | -0.02 | -0.58 | 2.595 | 2.595 | 2.54 | 111609 |
| 1719592200 | 2.575 | -0.01 | -0.19 | 2.56 | 2.585 | 2.535 | 114022 |
| 1719505800 | 2.58 | 0.02 | 0.78 | 2.55 | 2.595 | 2.5299999 | 93487 |
| 1719419400 | 2.56 | -0.06 | -2.29 | 2.625 | 2.68 | 2.5299999 | 231497 |
| 1719333000 | 2.62 | -0.09 | -3.14 | 2.72 | 2.73 | 2.615 | 249235 |
| 1719246600 | 2.705 | 0.03 | 1.12 | 2.69 | 2.73 | 2.605 | 350256 |
| 1718987400 | 2.675 | 0.07 | 2.69 | 2.6349999 | 2.685 | 2.575 | 504174 |
| 1718901000 | 2.605 | 0.2 | 8.32 | 2.46 | 2.6349999 | 2.46 | 618999 |
| 1718814600 | 2.4049999 | 0.02 | 1.05 | 2.39 | 2.44 | 2.365 | 119884 |
| 1718728200 | 2.38 | 0.01 | 0.42 | 2.39 | 2.425 | 2.33 | 190171 |
| 1718641800 | 2.37 | -0.09 | -3.66 | 2.52 | 2.545 | 2.15 | 947024 |
| 1718382600 | 2.46 | -0.11 | -4.28 | 2.59 | 2.59 | 2.46 | 392181 |
| 1718296200 | 2.57 | -0.07 | -2.47 | 2.65 | 2.6549999 | 2.565 | 199883 |
| 1718209800 | 2.6349999 | 0.05 | 1.93 | 2.6 | 2.665 | 2.585 | 242117 |
| 1718123400 | 2.585 | -0.06 | -2.08 | 2.64 | 2.66 | 2.58 | 115135 |
| 1718037000 | 2.64 | 0.05 | 1.93 | 2.625 | 2.64 | 2.615 | 242489 |
| 1717777800 | 2.59 | 0 | 0.00 | 2.59 | 2.61 | 2.565 | 138661 |
| 1717691400 | 2.59 | -0.01 | -0.38 | 2.6 | 2.63 | 2.575 | 97110 |
| 1717605000 | 2.6 | 0.04 | 1.56 | 2.58 | 2.605 | 2.555 | 72549 |
| 1717518600 | 2.56 | -0.05 | -1.73 | 2.6 | 2.6 | 2.555 | 153194 |
| 1717432200 | 2.605 | 0.04 | 1.56 | 2.605 | 2.6349999 | 2.59 | 142587 |
| 1717173000 | 2.565 | -0.07 | -2.66 | 2.6549999 | 2.6549999 | 2.56 | 434247 |
| 1717086600 | 2.6349999 | 0.01 | 0.38 | 2.63 | 2.66 | 2.625 | 99902 |
| 1717000200 | 2.625 | -0.11 | -3.85 | 2.73 | 2.73 | 2.615 | 358220 |
| 1716913800 | 2.73 | 0 | 0.18 | 2.72 | 2.7799999 | 2.72 | 355100 |
| 1716827400 | 2.725 | 0.02 | 0.55 | 2.72 | 2.785 | 2.715 | 275672 |
| 1716568200 | 2.71 | -0.01 | -0.37 | 2.71 | 2.77 | 2.67 | 456202 |
| 1716481800 | 2.72 | -0.01 | -0.37 | 2.75 | 2.83 | 2.72 | 477725 |
| 1716395400 | 2.73 | 0.14 | 5.41 | 2.6 | 2.785 | 2.6 | 1036836 |
| 1716309000 | 2.59 | -0.13 | -4.78 | 2.7 | 2.72 | 2.59 | 484986 |
| 1716222600 | 2.72 | 0.03 | 0.93 | 2.7 | 2.725 | 2.7 | 73514 |
| 1715963400 | 2.695 | 0.04 | 1.51 | 2.625 | 2.73 | 2.625 | 237928 |
| 1715877000 | 2.6549999 | -0.16 | -5.52 | 2.85 | 2.85 | 2.61 | 951002 |
| 1715790600 | 2.81 | 0.02 | 0.72 | 2.79 | 2.83 | 2.735 | 374878 |
| 1715704200 | 2.79 | 0.08 | 2.76 | 2.72 | 2.79 | 2.695 | 453671 |
| 1715617800 | 2.715 | 0 | 0.00 | 2.73 | 2.73 | 2.66 | 212955 |
| 1715358600 | 2.715 | 0.02 | 0.93 | 2.72 | 2.735 | 2.675 | 196490 |
| 1715272200 | 2.69 | 0.04 | 1.51 | 2.665 | 2.7 | 2.65 | 147710 |
| 1715185800 | 2.65 | -0.06 | -2.21 | 2.72 | 2.74 | 2.63 | 277948 |
| 1715099400 | 2.71 | 0.04 | 1.69 | 2.66 | 2.72 | 2.6349999 | 348466 |
| 1715013000 | 2.665 | 0.1 | 3.70 | 2.59 | 2.67 | 2.555 | 384697 |
| 1714753800 | 2.57 | 0.06 | 2.39 | 2.575 | 2.59 | 2.52 | 399011 |
| 1714667400 | 2.5099999 | -0.07 | -2.52 | 2.585 | 2.615 | 2.505 | 256356 |
| 1714494600 | 2.575 | -0.02 | -0.77 | 2.61 | 2.61 | 2.545 | 252724 |
| 1714408200 | 2.595 | 0.1 | 3.80 | 2.5299999 | 2.6 | 2.5099999 | 493588 |
| 1714149000 | 2.5 | 0 | 0.20 | 2.5 | 2.535 | 2.5 | 213911 |
| 1714062600 | 2.495 | 0 | 0.20 | 2.495 | 2.52 | 2.46 | 263956 |
| 1713976200 | 2.49 | -0.05 | -1.78 | 2.55 | 2.55 | 2.45 | 357898 |
| 1713889800 | 2.535 | 0.07 | 2.84 | 2.48 | 2.54 | 2.45 | 253833 |
| 1713803400 | 2.465 | 0.05 | 2.28 | 2.42 | 2.47 | 2.42 | 212502 |
| 1713544200 | 2.41 | -0.02 | -0.62 | 2.41 | 2.445 | 2.38 | 487350 |
| 1713457800 | 2.425 | -0.16 | -6.01 | 2.595 | 2.595 | 2.415 | 578072 |
| 1713371400 | 2.58 | 0.02 | 0.78 | 2.57 | 2.585 | 2.47 | 570088 |
| 1713285000 | 2.56 | 0.13 | 5.13 | 2.43 | 2.585 | 2.41 | 1340755 |
| 1713198600 | 2.435 | -0.01 | -0.41 | 2.5 | 2.5 | 2.41 | 999016 |
| 1712939400 | 2.445 | 0.04 | 1.66 | 2.42 | 2.49 | 2.375 | 776644 |
| 1712853000 | 2.4049999 | 0.02 | 1.05 | 2.415 | 2.435 | 2.34 | 688336 |
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
