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 | 0.14 | 4.60526315789 | 3.04 | 3.29 | 3 | 13725 | 3.11362424 | DE |
| 4 | 0.25 | 8.53242320819 | 2.93 | 3.29 | 2.84 | 14962 | 3.00179781 | DE |
| 12 | 0.31 | 10.8013937282 | 2.87 | 3.29 | 2.62 | 12397 | 2.93764353 | DE |
| 26 | -0.17 | -5.07462686567 | 3.35 | 3.89 | 2.55 | 17195 | 3.0990483 | DE |
| 52 | -1.94 | -37.890625 | 5.12 | 5.34 | 1.62 | 24864 | 3.35045803 | DE |
| 156 | -4.28 | -57.3726541555 | 7.46 | 7.5 | 1.62 | 12052 | 4.35745546 | DE |
| 260 | -4.58 | -59.0206185567 | 7.76 | 7.98 | 1.62 | 12200 | 4.59973401 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726504200 | 3.19 | 0.07 | 2.24 | 3.12 | 3.2 | 3.12 | 12034 |
| 1726245000 | 3.12 | 0.04 | 1.30 | 3.08 | 3.12 | 3.02 | 28790 |
| 1726158600 | 3.08 | 0.03 | 0.98 | 3.08 | 3.11 | 3 | 22799 |
| 1726072200 | 3.05 | 0.01 | 0.33 | 3.05 | 3.05 | 3.0299999 | 3213 |
| 1725985800 | 3.04 | 0 | 0.00 | 3.04 | 3.05 | 3.0299999 | 1788 |
| 1725899400 | 3.04 | -0.05 | -1.62 | 3.1 | 3.1 | 3.04 | 5649 |
| 1725640200 | 3.09 | 0.04 | 1.31 | 3.05 | 3.1 | 3.05 | 1720 |
| 1725553800 | 3.05 | -0.01 | -0.33 | 3.05 | 3.06 | 3.0099999 | 6624 |
| 1725467400 | 3.06 | -0.03 | -0.97 | 3.1 | 3.19 | 3.06 | 37904 |
| 1725381000 | 3.09 | 0.11 | 3.69 | 3 | 3.09 | 2.98 | 23664 |
| 1725294600 | 2.98 | 0.11 | 3.83 | 2.9 | 3 | 2.9 | 25381 |
| 1725035400 | 2.87 | -0.01 | -0.35 | 2.88 | 2.88 | 2.86 | 2939 |
| 1724949000 | 2.88 | -0.03 | -1.03 | 2.91 | 2.91 | 2.85 | 9642 |
| 1724862600 | 2.91 | 0.05 | 1.75 | 2.86 | 2.91 | 2.86 | 8369 |
| 1724776200 | 2.86 | 0.01 | 0.35 | 2.85 | 2.88 | 2.85 | 4925 |
| 1724689800 | 2.85 | -0.09 | -3.06 | 2.86 | 2.9 | 2.84 | 31776 |
| 1724430600 | 2.94 | -0.02 | -0.68 | 2.96 | 2.98 | 2.92 | 10090 |
| 1724344200 | 2.96 | 0.02 | 0.68 | 2.96 | 3 | 2.93 | 25093 |
| 1724257800 | 2.94 | 0.02 | 0.68 | 2.93 | 2.99 | 2.92 | 21870 |
| 1724171400 | 2.92 | -0.01 | -0.34 | 2.93 | 2.93 | 2.88 | 14977 |
| 1724085000 | 2.93 | -0.06 | -2.01 | 3 | 3 | 2.9 | 21684 |
| 1723825800 | 2.99 | 0.01 | 0.34 | 3 | 3.0099999 | 2.97 | 3200 |
| 1723739400 | 2.98 | -0.02 | -0.67 | 2.96 | 3.0099999 | 2.96 | 4703 |
| 1723653000 | 3 | 0.05 | 1.69 | 2.92 | 3 | 2.92 | 19505 |
| 1723566600 | 2.95 | 0 | 0.00 | 2.95 | 2.96 | 2.94 | 2489 |
| 1723480200 | 2.95 | -0.01 | -0.34 | 2.96 | 2.96 | 2.94 | 4321 |
| 1723221000 | 2.96 | 0 | 0.00 | 2.97 | 2.98 | 2.92 | 8845 |
| 1723134600 | 2.96 | -0.04 | -1.33 | 3.0299999 | 3.06 | 2.96 | 17257 |
| 1723048200 | 3 | 0.02 | 0.67 | 2.97 | 3.06 | 2.95 | 13315 |
| 1722961800 | 2.98 | 0.03 | 1.02 | 2.92 | 2.99 | 2.92 | 12983 |
| 1722875400 | 2.95 | -0.05 | -1.67 | 2.96 | 2.99 | 2.9 | 22499 |
| 1722616200 | 3 | -0.03 | -0.99 | 3 | 3.07 | 2.99 | 15047 |
| 1722529800 | 3.0299999 | -0.05 | -1.62 | 3.06 | 3.06 | 3 | 12129 |
| 1722443400 | 3.08 | 0.05 | 1.65 | 3.04 | 3.08 | 3.0099999 | 8843 |
| 1722357000 | 3.0299999 | 0.03 | 1.00 | 3.0299999 | 3.05 | 3.0099999 | 2867 |
| 1722270600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1722011400 | 3 | 0 | 0.00 | 3 | 3.02 | 2.94 | 11669 |
| 1721925000 | 3 | -0.05 | -1.64 | 3.08 | 3.08 | 2.91 | 35748 |
| 1721838600 | 3.05 | 0.2 | 7.02 | 2.87 | 3.1 | 2.87 | 56013 |
| 1721752200 | 2.85 | 0.08 | 2.89 | 2.8 | 2.87 | 2.8 | 21363 |
| 1721665800 | 2.77 | 0.1 | 3.75 | 2.69 | 2.7799999 | 2.68 | 26148 |
| 1721406600 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1721320200 | 2.67 | 0.01 | 0.38 | 2.68 | 2.69 | 2.67 | 37668 |
| 1721233800 | 2.66 | -0.04 | -1.48 | 2.68 | 2.68 | 2.66 | 775 |
| 1721147400 | 2.7 | 0 | 0.00 | 2.66 | 2.7 | 2.65 | 10107 |
| 1721061000 | 2.7 | 0.01 | 0.37 | 2.66 | 2.7 | 2.65 | 6353 |
| 1720801800 | 2.69 | 0.01 | 0.37 | 2.7 | 2.7 | 2.69 | 2810 |
| 1720715400 | 2.68 | 0 | 0.00 | 2.65 | 2.68 | 2.65 | 553 |
| 1720629000 | 2.68 | 0.03 | 1.13 | 2.65 | 2.68 | 2.65 | 795 |
| 1720542600 | 2.65 | -0.01 | -0.38 | 2.66 | 2.69 | 2.65 | 3711 |
| 1720456200 | 2.66 | -0.02 | -0.75 | 2.7 | 2.7 | 2.66 | 1852 |
| 1720197000 | 2.68 | 0.01 | 0.37 | 2.67 | 2.68 | 2.67 | 116 |
| 1720110600 | 2.67 | -0.02 | -0.74 | 2.69 | 2.75 | 2.67 | 6435 |
| 1720024200 | 2.69 | 0.04 | 1.51 | 2.7 | 2.7 | 2.64 | 5201 |
| 1719937800 | 2.65 | -0.01 | -0.38 | 2.69 | 2.69 | 2.63 | 3026 |
| 1719851400 | 2.66 | -0.05 | -1.85 | 2.62 | 2.68 | 2.62 | 9059 |
| 1719592200 | 2.71 | 0 | 0.00 | 2.71 | 2.7799999 | 2.7 | 11003 |
| 1719505800 | 2.71 | 0 | 0.00 | 2.71 | 2.75 | 2.71 | 1692 |
| 1719419400 | 2.71 | -0.09 | -3.21 | 2.8 | 2.8 | 2.71 | 5120 |
| 1719333000 | 2.8 | -0.02 | -0.71 | 2.87 | 2.87 | 2.7799999 | 2799 |
| 1719246600 | 2.82 | 0.07 | 2.55 | 2.7599999 | 2.82 | 2.74 | 6580 |
| 1718987400 | 2.75 | -0.05 | -1.79 | 2.81 | 2.87 | 2.75 | 3007 |
| 1718901000 | 2.8 | 0.01 | 0.36 | 2.79 | 2.88 | 2.75 | 5812 |
| 1718814600 | 2.79 | 0 | 0.00 | 2.7599999 | 2.8 | 2.55 | 24906 |
| 1718728200 | 2.79 | 0.01 | 0.36 | 2.7799999 | 2.79 | 2.72 | 4427 |
| 1718641800 | 2.7799999 | 0.01 | 0.36 | 2.71 | 2.81 | 2.71 | 5281 |
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
