Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.324 | -9.50704225352 | 3.408 | 3.494 | 3.076 | 73019 | 3.29241111 | DE |
| 4 | -0.472 | -13.2733408324 | 3.556 | 4.298 | 3.076 | 123726 | 3.71819834 | DE |
| 12 | -0.31 | -9.13376546847 | 3.394 | 4.298 | 2.83 | 94452 | 3.43953013 | DE |
| 26 | -1.396 | -31.1607142857 | 4.48 | 5.13 | 2.668 | 82183 | 3.56574317 | DE |
| 52 | -2.836 | -47.9054054054 | 5.92 | 6.965 | 2.668 | 74032 | 4.28234088 | DE |
| 156 | -2.766 | -47.2820512821 | 5.85 | 10.4 | 1.612 | 120544 | 5.52345235 | DE |
| 260 | -2.696 | -46.6435986159 | 5.78 | 17.26 | 1.612 | 116670 | 6.97852887 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 3.084 | -0.14 | -4.34 | 3.12 | 3.198 | 3.076 | 95148 |
| 1741282200 | 3.224 | -0.05 | -1.53 | 3.25 | 3.294 | 3.124 | 98814 |
| 1741195800 | 3.274 | 0.06 | 1.93 | 3.202 | 3.37 | 3.202 | 83233 |
| 1741109400 | 3.212 | -0.19 | -5.53 | 3.4 | 3.4 | 3.204 | 77982 |
| 1741023000 | 3.4 | -0.06 | -1.85 | 3.388 | 3.494 | 3.386 | 54143 |
| 1740763800 | 3.464 | -0 | -0.12 | 3.408 | 3.48 | 3.392 | 50923 |
| 1740677400 | 3.468 | -0.08 | -2.14 | 3.58 | 3.596 | 3.416 | 39075 |
| 1740591000 | 3.544 | -0.06 | -1.61 | 3.7 | 3.7 | 3.532 | 43891 |
| 1740504600 | 3.602 | -0.02 | -0.44 | 3.608 | 3.68 | 3.6 | 42716 |
| 1740418200 | 3.618 | 0.02 | 0.44 | 3.618 | 3.74 | 3.602 | 40671 |
| 1740159000 | 3.602 | -0.01 | -0.39 | 3.61 | 3.688 | 3.5 | 31823 |
| 1740072600 | 3.616 | 0.2 | 5.98 | 3.474 | 3.638 | 3.43 | 70673 |
| 1739986200 | 3.412 | -0.17 | -4.69 | 3.576 | 3.59 | 3.38 | 102012 |
| 1739899800 | 3.58 | -0.04 | -1.10 | 3.594 | 3.614 | 3.48 | 155492 |
| 1739813400 | 3.62 | -0.27 | -6.94 | 3.9 | 3.934 | 3.6 | 202136 |
| 1739554200 | 3.89 | -0.06 | -1.52 | 3.998 | 4.088 | 3.862 | 118520 |
| 1739467800 | 3.95 | -0.06 | -1.59 | 4.054 | 4.142 | 3.862 | 148940 |
| 1739381400 | 4.014 | -0.02 | -0.50 | 4.0519999 | 4.1 | 3.898 | 145634 |
| 1739295000 | 4.034 | 0.18 | 4.78 | 3.87 | 4.088 | 3.752 | 135923 |
| 1739208600 | 3.85 | -0.02 | -0.52 | 3.84 | 3.9 | 3.704 | 88489 |
| 1738949400 | 3.87 | 0.42 | 12.17 | 3.556 | 4.298 | 3.546 | 743439 |
| 1738863000 | 3.45 | 0.11 | 3.29 | 3.398 | 3.6 | 3.3 | 115180 |
| 1738776600 | 3.34 | -0.06 | -1.76 | 3.45 | 3.45 | 3.282 | 69199 |
| 1738690200 | 3.4 | 0.01 | 0.24 | 3.44 | 3.45 | 3.352 | 32211 |
| 1738603800 | 3.392 | -0.11 | -3.09 | 3.48 | 3.48 | 3.3 | 90935 |
| 1738344600 | 3.5 | 0.07 | 2.10 | 3.448 | 3.54 | 3.43 | 47011 |
| 1738258200 | 3.428 | 0.05 | 1.48 | 3.354 | 3.472 | 3.27 | 49392 |
| 1738171800 | 3.378 | 0.05 | 1.62 | 3.364 | 3.566 | 3.324 | 125264 |
| 1738085400 | 3.324 | 0.05 | 1.65 | 3.2599999 | 3.388 | 3.2599999 | 61243 |
| 1737999000 | 3.27 | -0.11 | -3.31 | 3.38 | 3.38 | 3.258 | 42972 |
| 1737739800 | 3.382 | 0.24 | 7.57 | 3.198 | 3.4 | 3.194 | 156646 |
| 1737653400 | 3.144 | -0.03 | -1.01 | 3.1 | 3.21 | 3.062 | 33735 |
| 1737567000 | 3.176 | -0.04 | -1.37 | 3.2599999 | 3.2599999 | 3.118 | 67048 |
| 1737480600 | 3.22 | 0.18 | 5.92 | 3.07 | 3.298 | 3.02 | 124563 |
| 1737394200 | 3.04 | 0.01 | 0.20 | 3.0099999 | 3.074 | 2.99 | 34012 |
| 1737135000 | 3.0339999 | 0.04 | 1.34 | 2.994 | 3.058 | 2.982 | 43241 |
| 1737048600 | 2.994 | 0.05 | 1.84 | 2.99 | 3.032 | 2.902 | 55152 |
| 1736962200 | 2.94 | -0.02 | -0.61 | 2.92 | 2.952 | 2.83 | 53706 |
| 1736875800 | 2.958 | 0 | 0.14 | 2.994 | 3.07 | 2.87 | 94780 |
| 1736789400 | 2.954 | -0.02 | -0.54 | 2.97 | 3.02 | 2.91 | 46144 |
| 1736530200 | 2.97 | 0.02 | 0.68 | 2.95 | 2.988 | 2.926 | 58457 |
| 1736443800 | 2.95 | 0.04 | 1.37 | 2.91 | 2.968 | 2.87 | 44630 |
| 1736357400 | 2.91 | -0.08 | -2.68 | 2.99 | 3.0059999 | 2.902 | 78514 |
| 1736271000 | 2.99 | -0.12 | -3.98 | 3.12 | 3.122 | 2.988 | 68057 |
| 1736184600 | 3.114 | 0.1 | 3.46 | 3.048 | 3.188 | 2.972 | 81748 |
| 1735925400 | 3.0099999 | -0.06 | -2.02 | 3.072 | 3.08 | 2.988 | 63622 |
| 1735839000 | 3.072 | 0.05 | 1.59 | 3 | 3.09 | 3 | 31139 |
| 1735666200 | 3.024 | 0.08 | 2.86 | 2.94 | 3.036 | 2.936 | 31804 |
| 1735579800 | 2.94 | -0.13 | -4.11 | 3.08 | 3.08 | 2.932 | 57364 |
| 1735320600 | 3.066 | 0.08 | 2.54 | 2.98 | 3.098 | 2.96 | 100319 |
| 1735061400 | 2.99 | -0.01 | -0.27 | 2.99 | 3.04 | 2.946 | 111226 |
| 1734975000 | 2.998 | -0.2 | -6.37 | 3.184 | 3.184 | 2.974 | 132235 |
| 1734715800 | 3.202 | -0.1 | -3.03 | 3.274 | 3.274 | 3.13 | 77683 |
| 1734629400 | 3.302 | -0.18 | -5.11 | 3.388 | 3.586 | 3.2719999 | 124093 |
| 1734543000 | 3.48 | 0.07 | 1.93 | 3.538 | 3.6 | 3.432 | 68530 |
| 1734456600 | 3.414 | 0.08 | 2.46 | 3.344 | 3.72 | 3.332 | 257652 |
| 1734370200 | 3.332 | 0.11 | 3.35 | 3.194 | 3.366 | 3.19 | 80575 |
| 1734111000 | 3.224 | -0.07 | -2.01 | 3.394 | 3.44 | 3.224 | 99170 |
| 1734024600 | 3.29 | 0 | 0.00 | 3.32 | 3.458 | 3.224 | 139552 |
| 1733938200 | 3.29 | 0.1 | 3.07 | 3.2 | 3.44 | 3.156 | 134064 |
| 1733851800 | 3.192 | 0.1 | 3.23 | 3.148 | 3.462 | 3.13 | 419014 |
| 1733765400 | 3.092 | -0 | -0.06 | 3.108 | 3.33 | 2.978 | 257594 |
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
