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 | 0.05 | 1.91570881226 | 2.61 | 2.72 | 2.595 | 166440 | 2.67456509 | DE |
| 4 | -0.49 | -15.5555555556 | 3.15 | 3.18 | 2.535 | 239643 | 2.77477731 | DE |
| 12 | -1.045 | -28.2051282051 | 3.705 | 3.715 | 2.535 | 210110 | 3.09768048 | DE |
| 26 | -1.304 | -32.8960645812 | 3.964 | 3.976 | 2.535 | 222465 | 3.33062006 | DE |
| 52 | -1.528 | -36.4851957975 | 4.188 | 5.275 | 2.535 | 222386 | 3.98320185 | DE |
| 156 | -7.37 | -73.4795613161 | 10.03 | 10.42 | 2.535 | 303445 | 5.57357385 | DE |
| 260 | -5.868 | -68.808630394 | 8.528 | 11.78 | 2.535 | 324080 | 6.81838354 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2.65 | -0.03 | -1.12 | 2.68 | 2.68 | 2.63 | 97656 |
| 1721665800 | 2.68 | 0.06 | 2.10 | 2.6349999 | 2.68 | 2.63 | 133663 |
| 1721406600 | 2.625 | -0.1 | -3.49 | 2.675 | 2.695 | 2.62 | 120174 |
| 1721320200 | 2.72 | 0.06 | 2.06 | 2.66 | 2.72 | 2.66 | 222308 |
| 1721233800 | 2.665 | 0.04 | 1.72 | 2.61 | 2.675 | 2.595 | 258401 |
| 1721147400 | 2.62 | 0 | 0.00 | 2.63 | 2.6349999 | 2.535 | 243344 |
| 1721061000 | 2.62 | -0.08 | -2.96 | 2.67 | 2.685 | 2.62 | 249690 |
| 1720801800 | 2.7 | 0 | 0.00 | 2.685 | 2.7 | 2.665 | 221989 |
| 1720715400 | 2.7 | 0.06 | 2.27 | 2.64 | 2.73 | 2.64 | 210830 |
| 1720629000 | 2.64 | -0.02 | -0.75 | 2.6549999 | 2.71 | 2.64 | 154485 |
| 1720542600 | 2.66 | -0.04 | -1.48 | 2.725 | 2.725 | 2.66 | 151339 |
| 1720456200 | 2.7 | -0.08 | -2.70 | 2.755 | 2.7799999 | 2.7 | 222122 |
| 1720197000 | 2.775 | 0.03 | 1.28 | 2.77 | 2.805 | 2.715 | 405134 |
| 1720110600 | 2.74 | -0.16 | -5.52 | 2.91 | 2.93 | 2.74 | 560934 |
| 1720024200 | 2.9 | -0.24 | -7.50 | 2.845 | 2.955 | 2.7799999 | 933828 |
| 1719937800 | 3.1349999 | 0.02 | 0.80 | 3.125 | 3.18 | 3.08 | 88964 |
| 1719851400 | 3.11 | 0.09 | 2.81 | 3.04 | 3.13 | 3.04 | 158864 |
| 1719592200 | 3.025 | -0.06 | -1.94 | 3.08 | 3.085 | 3.025 | 152984 |
| 1719505800 | 3.085 | -0.03 | -0.80 | 3.105 | 3.125 | 3.08 | 52750 |
| 1719419400 | 3.11 | -0.04 | -1.27 | 3.15 | 3.165 | 3.09 | 143352 |
| 1719333000 | 3.15 | -0.01 | -0.16 | 3.1549999 | 3.16 | 3.105 | 154951 |
| 1719246600 | 3.1549999 | 0.04 | 1.28 | 3.11 | 3.17 | 3.105 | 91163 |
| 1718987400 | 3.115 | -0.06 | -1.74 | 3.165 | 3.19 | 3.115 | 550063 |
| 1718901000 | 3.17 | 0.02 | 0.48 | 3.165 | 3.185 | 3.12 | 116670 |
| 1718814600 | 3.1549999 | 0.05 | 1.77 | 3.11 | 3.175 | 3.1 | 128293 |
| 1718728200 | 3.1 | 0.02 | 0.49 | 3.07 | 3.11 | 3.07 | 141265 |
| 1718641800 | 3.085 | -0.03 | -0.80 | 3.1 | 3.14 | 3.06 | 149118 |
| 1718382600 | 3.11 | -0.01 | -0.16 | 3.11 | 3.1349999 | 3.08 | 222810 |
| 1718296200 | 3.115 | -0.07 | -2.04 | 3.165 | 3.18 | 3.11 | 148780 |
| 1718209800 | 3.18 | 0.01 | 0.32 | 3.17 | 3.215 | 3.13 | 234070 |
| 1718123400 | 3.17 | -0.05 | -1.40 | 3.22 | 3.25 | 3.17 | 103859 |
| 1718037000 | 3.215 | 0 | 0.00 | 3.215 | 3.215 | 3.215 | 0 |
| 1717777800 | 3.215 | -0.03 | -0.77 | 3.255 | 3.275 | 3.175 | 156912 |
| 1717691400 | 3.24 | -0.02 | -0.61 | 3.275 | 3.295 | 3.24 | 174745 |
| 1717605000 | 3.2599999 | -0.04 | -1.06 | 3.295 | 3.32 | 3.2599999 | 86051 |
| 1717518600 | 3.295 | -0.07 | -1.93 | 3.36 | 3.37 | 3.29 | 93581 |
| 1717432200 | 3.36 | 0.01 | 0.45 | 3.385 | 3.405 | 3.335 | 215147 |
| 1717173000 | 3.345 | 0.02 | 0.45 | 3.32 | 3.35 | 3.32 | 450955 |
| 1717086600 | 3.33 | 0.04 | 1.06 | 3.2799999 | 3.33 | 3.2799999 | 110984 |
| 1717000200 | 3.295 | -0.13 | -3.65 | 3.395 | 3.405 | 3.285 | 177447 |
| 1716913800 | 3.42 | 0.04 | 1.03 | 3.375 | 3.42 | 3.36 | 155870 |
| 1716827400 | 3.385 | 0.07 | 2.27 | 3.3 | 3.385 | 3.3 | 97526 |
| 1716568200 | 3.31 | 0.01 | 0.30 | 3.2799999 | 3.37 | 3.27 | 235193 |
| 1716481800 | 3.3 | 0.01 | 0.30 | 3.3 | 3.335 | 3.275 | 108523 |
| 1716395400 | 3.29 | -0.01 | -0.30 | 3.3 | 3.335 | 3.27 | 122899 |
| 1716309000 | 3.3 | -0.07 | -1.93 | 3.38 | 3.38 | 3.29 | 125502 |
| 1716222600 | 3.365 | 0.04 | 1.05 | 3.33 | 3.375 | 3.33 | 84342 |
| 1715963400 | 3.33 | 0 | 0.00 | 3.315 | 3.365 | 3.315 | 143648 |
| 1715877000 | 3.33 | -0.08 | -2.20 | 3.38 | 3.38 | 3.295 | 251817 |
| 1715790600 | 3.405 | -0.04 | -1.02 | 3.34 | 3.405 | 3.305 | 240426 |
| 1715704200 | 3.44 | -0.02 | -0.43 | 3.45 | 3.46 | 3.415 | 282052 |
| 1715617800 | 3.455 | -0.03 | -0.72 | 3.48 | 3.485 | 3.41 | 199171 |
| 1715358600 | 3.48 | 0.06 | 1.61 | 3.505 | 3.52 | 3.46 | 131343 |
| 1715272200 | 3.425 | 0.05 | 1.63 | 3.375 | 3.445 | 3.37 | 116861 |
| 1715185800 | 3.37 | -0.01 | -0.15 | 3.37 | 3.47 | 3.37 | 411698 |
| 1715099400 | 3.375 | 0 | 0.00 | 3.425 | 3.46 | 3.375 | 283199 |
| 1715013000 | 3.375 | -0.09 | -2.60 | 3.5 | 3.505 | 3.375 | 261219 |
| 1714753800 | 3.465 | -0.19 | -5.07 | 3.54 | 3.585 | 3.32 | 598457 |
| 1714667400 | 3.65 | -0.05 | -1.22 | 3.705 | 3.715 | 3.645 | 203959 |
| 1714494600 | 3.695 | -0.07 | -1.73 | 3.75 | 3.785 | 3.69 | 167734 |
| 1714408200 | 3.76 | 0.03 | 0.94 | 3.77 | 3.78 | 3.705 | 177464 |
| 1714149000 | 3.725 | 0.13 | 3.47 | 3.665 | 3.75 | 3.65 | 283397 |
| 1714062600 | 3.6 | -0.12 | -3.23 | 3.7 | 3.71 | 3.6 | 268869 |
| 1713976200 | 3.72 | -0.03 | -0.80 | 3.75 | 3.79 | 3.715 | 174903 |
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
