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 | -0.03 | -1.0101010101 | 2.97 | 3 | 2.86 | 11985 | 2.94539899 | DE |
| 4 | -0.32 | -9.81595092025 | 3.26 | 3.27 | 2.86 | 11510 | 3.03712877 | DE |
| 12 | 0.03 | 1.03092783505 | 2.91 | 3.44 | 2.85 | 17937 | 3.14118958 | DE |
| 26 | -0.1 | -3.28947368421 | 3.04 | 3.44 | 2.55 | 14443 | 3.03887503 | DE |
| 52 | 0.54 | 22.5 | 2.4 | 5.34 | 1.62 | 25417 | 3.31887226 | DE |
| 156 | -4.26 | -59.1666666667 | 7.2 | 7.42 | 1.62 | 12514 | 4.15029959 | DE |
| 260 | -4.82 | -62.1134020619 | 7.76 | 7.98 | 1.62 | 12569 | 4.48192689 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2.95 | 0.04 | 1.37 | 2.87 | 2.95 | 2.87 | 4663 |
| 1732037400 | 2.91 | -0.03 | -1.02 | 2.94 | 2.96 | 2.86 | 11855 |
| 1731951000 | 2.94 | -0.05 | -1.67 | 2.99 | 3 | 2.94 | 29544 |
| 1731691800 | 2.99 | 0.01 | 0.34 | 2.91 | 2.99 | 2.91 | 7800 |
| 1731605400 | 2.98 | -0.04 | -1.32 | 2.97 | 3 | 2.95 | 6064 |
| 1731519000 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1731432600 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1731346200 | 3.02 | -0.03 | -0.98 | 3 | 3.0299999 | 2.96 | 10718 |
| 1731087000 | 3.05 | 0 | 0.00 | 3.05 | 3.09 | 2.99 | 15614 |
| 1731000600 | 3.05 | 0.02 | 0.66 | 3.05 | 3.09 | 3.05 | 3168 |
| 1730914200 | 3.0299999 | -0.07 | -2.26 | 3.06 | 3.11 | 3.02 | 23233 |
| 1730827800 | 3.1 | 0.02 | 0.65 | 3.08 | 3.1 | 3.08 | 2435 |
| 1730741400 | 3.08 | 0.03 | 0.98 | 3.17 | 3.17 | 3.08 | 5451 |
| 1730482200 | 3.05 | -0.01 | -0.33 | 3.06 | 3.09 | 3.05 | 1382 |
| 1730395800 | 3.06 | -0.06 | -1.92 | 3.12 | 3.15 | 3.05 | 6727 |
| 1730309400 | 3.12 | -0.03 | -0.95 | 3.15 | 3.15 | 3.08 | 19133 |
| 1730223000 | 3.15 | -0.03 | -0.94 | 3.18 | 3.18 | 3.15 | 2850 |
| 1730136600 | 3.18 | -0.01 | -0.31 | 3.19 | 3.19 | 3.14 | 3160 |
| 1729873800 | 3.19 | -0.03 | -0.93 | 3.18 | 3.2 | 3.15 | 24278 |
| 1729787400 | 3.22 | -0.03 | -0.92 | 3.2599999 | 3.27 | 3.2 | 7716 |
| 1729701000 | 3.25 | -0.01 | -0.31 | 3.29 | 3.29 | 3.19 | 24392 |
| 1729614600 | 3.2599999 | -0.16 | -4.68 | 3.4 | 3.44 | 3.2599999 | 30204 |
| 1729528200 | 3.42 | 0.14 | 4.27 | 3.2799999 | 3.44 | 3.24 | 25236 |
| 1729269000 | 3.2799999 | 0 | 0.00 | 3.34 | 3.34 | 3.2 | 20122 |
| 1729182600 | 3.2799999 | 0.06 | 1.86 | 3.15 | 3.37 | 3.15 | 25531 |
| 1729096200 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1729009800 | 3.22 | -0.06 | -1.83 | 3.29 | 3.36 | 3.21 | 40347 |
| 1728923400 | 3.2799999 | -0.09 | -2.67 | 3.3 | 3.36 | 3.14 | 93220 |
| 1728664200 | 3.37 | 0.25 | 8.01 | 3.36 | 3.38 | 3.31 | 28856 |
| 1728577800 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1728491400 | 3.12 | 0.03 | 0.97 | 3.11 | 3.12 | 3.08 | 1988 |
| 1728405000 | 3.09 | -0.02 | -0.64 | 3.11 | 3.12 | 3.07 | 3778 |
| 1728318600 | 3.11 | -0.03 | -0.96 | 3.15 | 3.18 | 3 | 24449 |
| 1728059400 | 3.14 | 0.02 | 0.64 | 3.14 | 3.15 | 3.13 | 2593 |
| 1727973000 | 3.12 | -0.02 | -0.64 | 3.14 | 3.14 | 3.1 | 4032 |
| 1727886600 | 3.14 | -0.01 | -0.32 | 3.14 | 3.15 | 3.1 | 9834 |
| 1727800200 | 3.15 | 0.04 | 1.29 | 3.11 | 3.16 | 3.11 | 5724 |
| 1727713800 | 3.11 | -0.01 | -0.32 | 3.15 | 3.15 | 3.1 | 5153 |
| 1727454600 | 3.12 | 0.02 | 0.65 | 3.07 | 3.12 | 3.07 | 8439 |
| 1727368200 | 3.1 | -0.05 | -1.59 | 3.15 | 3.19 | 3.05 | 26686 |
| 1727281800 | 3.15 | 0.03 | 0.96 | 3.16 | 3.16 | 3.12 | 4214 |
| 1727195400 | 3.12 | -0.02 | -0.64 | 3.15 | 3.16 | 3.11 | 5536 |
| 1727109000 | 3.14 | 0.04 | 1.29 | 3.1 | 3.16 | 3.1 | 20325 |
| 1726849800 | 3.1 | 0 | 0.00 | 3.09 | 3.14 | 3.06 | 9227 |
| 1726763400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.04 | 21716 |
| 1726677000 | 3.1 | -0.08 | -2.52 | 3.2 | 3.2 | 3.0099999 | 60779 |
| 1726590600 | 3.18 | -0.01 | -0.31 | 3.22 | 3.29 | 3.1 | 120924 |
| 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 |
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
