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 | -0.06 | -2.15827338129 | 2.78 | 2.83 | 2.64 | 7507 | 2.71893353 | DE |
| 4 | -0.14 | -4.8951048951 | 2.86 | 2.92 | 2.64 | 6309 | 2.79346838 | DE |
| 12 | -0.46 | -14.465408805 | 3.18 | 3.39 | 2.54 | 11939 | 3.00177169 | DE |
| 26 | -1.11 | -28.9817232376 | 3.83 | 3.83 | 2.54 | 23834 | 2.96328054 | DE |
| 52 | -1.84 | -40.350877193 | 4.56 | 4.85 | 2.54 | 18719 | 3.35906377 | DE |
| 156 | -2.96 | -52.1126760563 | 5.68 | 6.18 | 2.54 | 12304 | 4.24503758 | DE |
| 260 | -2.78 | -50.5454545455 | 5.5 | 6.32 | 2.54 | 11358 | 4.48801507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 2.7 | 0.02 | 0.75 | 2.65 | 2.8 | 2.65 | 11815 |
| 1721320200 | 2.68 | -0.04 | -1.47 | 2.64 | 2.71 | 2.64 | 4498 |
| 1721233800 | 2.72 | -0.08 | -2.86 | 2.83 | 2.83 | 2.65 | 15500 |
| 1721147400 | 2.8 | 0.03 | 1.08 | 2.7799999 | 2.8 | 2.75 | 3003 |
| 1721061000 | 2.77 | 0.03 | 1.09 | 2.7799999 | 2.7799999 | 2.77 | 2719 |
| 1720801800 | 2.74 | -0.1 | -3.52 | 2.84 | 2.85 | 2.74 | 5855 |
| 1720715400 | 2.84 | -0.06 | -2.07 | 2.9 | 2.9 | 2.74 | 11231 |
| 1720629000 | 2.9 | 0.03 | 1.05 | 2.85 | 2.91 | 2.85 | 5447 |
| 1720542600 | 2.87 | -0.01 | -0.35 | 2.88 | 2.9 | 2.87 | 2496 |
| 1720456200 | 2.88 | 0.04 | 1.41 | 2.85 | 2.92 | 2.85 | 6316 |
| 1720197000 | 2.84 | 0 | 0.00 | 2.84 | 2.87 | 2.84 | 2963 |
| 1720110600 | 2.84 | -0.02 | -0.70 | 2.87 | 2.91 | 2.84 | 1950 |
| 1720024200 | 2.86 | 0.02 | 0.70 | 2.88 | 2.88 | 2.83 | 3881 |
| 1719937800 | 2.84 | 0.03 | 1.07 | 2.85 | 2.87 | 2.81 | 6362 |
| 1719851400 | 2.81 | 0.01 | 0.36 | 2.7799999 | 2.85 | 2.7799999 | 12314 |
| 1719592200 | 2.8 | 0.03 | 1.08 | 2.79 | 2.8 | 2.71 | 7307 |
| 1719505800 | 2.77 | 0.01 | 0.36 | 2.7599999 | 2.7799999 | 2.7599999 | 3243 |
| 1719419400 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.8 | 2.75 | 3114 |
| 1719333000 | 2.8 | -0.04 | -1.41 | 2.86 | 2.91 | 2.7599999 | 8387 |
| 1719246600 | 2.84 | -0.02 | -0.70 | 2.86 | 2.88 | 2.84 | 7773 |
| 1718987400 | 2.86 | 0.01 | 0.35 | 2.84 | 2.86 | 2.82 | 2676 |
| 1718901000 | 2.85 | -0.01 | -0.35 | 2.85 | 2.87 | 2.85 | 5058 |
| 1718814600 | 2.86 | 0.07 | 2.51 | 2.8 | 2.9 | 2.8 | 7693 |
| 1718728200 | 2.79 | 0.09 | 3.33 | 2.77 | 2.85 | 2.77 | 14266 |
| 1718641800 | 2.7 | 0.08 | 3.05 | 2.62 | 2.73 | 2.54 | 31929 |
| 1718382600 | 2.62 | -0.18 | -6.43 | 2.8 | 2.8 | 2.54 | 45822 |
| 1718296200 | 2.8 | -0.09 | -3.11 | 2.89 | 2.9 | 2.8 | 13661 |
| 1718209800 | 2.89 | -0.01 | -0.34 | 2.86 | 2.93 | 2.86 | 6777 |
| 1718123400 | 2.9 | -0.09 | -3.01 | 2.95 | 3 | 2.9 | 14102 |
| 1718037000 | 2.99 | -0.01 | -0.33 | 2.98 | 2.99 | 2.82 | 29626 |
| 1717777800 | 3 | 0.02 | 0.67 | 3.0099999 | 3.02 | 2.98 | 8436 |
| 1717691400 | 2.98 | 0 | 0.00 | 3.0299999 | 3.0299999 | 2.98 | 9322 |
| 1717605000 | 2.98 | -0.02 | -0.67 | 3 | 3 | 2.95 | 8258 |
| 1717518600 | 3 | 0 | 0.00 | 3 | 3.0299999 | 2.98 | 10991 |
| 1717432200 | 3 | 0.03 | 1.01 | 2.98 | 3.0299999 | 2.98 | 5639 |
| 1717173000 | 2.97 | 0.03 | 1.02 | 3.06 | 3.07 | 2.97 | 6081 |
| 1717086600 | 2.94 | -0.08 | -2.65 | 3.02 | 3.06 | 2.94 | 25310 |
| 1717000200 | 3.02 | 0.03 | 1.00 | 3.02 | 3.0299999 | 2.98 | 6430 |
| 1716913800 | 2.99 | -0.01 | -0.33 | 3 | 3.04 | 2.92 | 11690 |
| 1716827400 | 3 | -0.11 | -3.54 | 3.11 | 3.13 | 3 | 16185 |
| 1716568200 | 3.11 | -0.15 | -4.60 | 3.12 | 3.14 | 2.85 | 49904 |
| 1716481800 | 3.2599999 | -0.03 | -0.91 | 3.3 | 3.32 | 3.16 | 20759 |
| 1716395400 | 3.29 | -0.07 | -2.08 | 3.3 | 3.36 | 3.24 | 29425 |
| 1716309000 | 3.36 | 0.07 | 2.13 | 3.29 | 3.39 | 3.21 | 37827 |
| 1716222600 | 3.29 | 0.01 | 0.30 | 3.27 | 3.29 | 3.25 | 12670 |
| 1715963400 | 3.2799999 | 0.04 | 1.23 | 3.25 | 3.2799999 | 3.24 | 4621 |
| 1715877000 | 3.24 | 0.03 | 0.93 | 3.21 | 3.29 | 3.21 | 5747 |
| 1715790600 | 3.21 | -0.07 | -2.13 | 3.29 | 3.29 | 3.21 | 8717 |
| 1715704200 | 3.2799999 | 0.07 | 2.18 | 3.2599999 | 3.29 | 3.25 | 14154 |
| 1715617800 | 3.21 | -0.06 | -1.83 | 3.2799999 | 3.2799999 | 3.16 | 14284 |
| 1715358600 | 3.27 | 0.07 | 2.19 | 3.22 | 3.2799999 | 3.18 | 19512 |
| 1715272200 | 3.2 | 0 | 0.00 | 3.2 | 3.22 | 3.16 | 9575 |
| 1715185800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.16 | 6234 |
| 1715099400 | 3.2 | 0 | 0.00 | 3.17 | 3.2 | 3.17 | 6188 |
| 1715013000 | 3.2 | 0 | 0.00 | 3.22 | 3.24 | 3.16 | 10270 |
| 1714753800 | 3.2 | 0.06 | 1.91 | 3.14 | 3.23 | 3.11 | 12500 |
| 1714667400 | 3.14 | 0.08 | 2.61 | 3.12 | 3.19 | 3.1 | 10072 |
| 1714494600 | 3.06 | -0.09 | -2.86 | 3.16 | 3.17 | 3.06 | 10559 |
| 1714408200 | 3.15 | -0.02 | -0.63 | 3.18 | 3.19 | 3.15 | 15236 |
| 1714149000 | 3.17 | 0.19 | 6.38 | 3.04 | 3.17 | 3.04 | 19391 |
| 1714062600 | 2.98 | -0.07 | -2.30 | 3.06 | 3.07 | 2.95 | 22897 |
| 1713976200 | 3.05 | 0.17 | 5.90 | 2.87 | 3.08 | 2.87 | 27607 |
| 1713889800 | 2.88 | -0.06 | -2.04 | 2.93 | 2.93 | 2.88 | 5785 |
| 1713803400 | 2.94 | -0.01 | -0.34 | 2.95 | 2.95 | 2.88 | 7537 |
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
