We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.04 | 1.35135135135 | 2.96 | 3.02 | 2.91 | 10166 | 2.98250767 | DE |
| 4 | 0 | 0 | 3 | 3.1 | 2.7 | 10859 | 2.96526922 | DE |
| 12 | 0.75 | 33.3333333333 | 2.25 | 3.23 | 2.09 | 18251 | 2.75114807 | DE |
| 26 | 0.58 | 23.9669421488 | 2.42 | 3.23 | 2.07 | 15728 | 2.6026189 | DE |
| 52 | -0.21 | -6.54205607477 | 3.21 | 3.38 | 2.06 | 12569 | 2.65927299 | DE |
| 156 | -3.43 | -53.3437013997 | 6.43 | 6.62 | 2.06 | 11839 | 3.55373585 | DE |
| 260 | -4.69 | -60.9882964889 | 7.69 | 7.76 | 2.06 | 21338 | 4.77038475 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 3 | 0.01 | 0.33 | 3 | 3.02 | 2.98 | 8414 |
| 1720110600 | 2.99 | -0.01 | -0.33 | 2.99 | 3.0099999 | 2.97 | 1497 |
| 1720024200 | 3 | 0.02 | 0.67 | 2.98 | 3.02 | 2.98 | 21189 |
| 1719937800 | 2.98 | -0.03 | -1.00 | 3.02 | 3.02 | 2.98 | 14996 |
| 1719851400 | 3.0099999 | 0.09 | 3.08 | 2.92 | 3.0099999 | 2.91 | 5308 |
| 1719592200 | 2.92 | -0.05 | -1.68 | 2.96 | 2.98 | 2.91 | 7842 |
| 1719505800 | 2.97 | -0.01 | -0.34 | 2.97 | 2.99 | 2.97 | 2204 |
| 1719419400 | 2.98 | -0.01 | -0.33 | 2.98 | 2.98 | 2.89 | 4068 |
| 1719333000 | 2.99 | 0 | 0.00 | 2.99 | 3 | 2.98 | 12563 |
| 1719246600 | 2.99 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 2.91 | 4512 |
| 1718987400 | 3 | 0.07 | 2.39 | 2.94 | 3 | 2.9 | 6608 |
| 1718901000 | 2.93 | -0.01 | -0.34 | 2.94 | 2.94 | 2.91 | 1488 |
| 1718814600 | 2.94 | 0.08 | 2.80 | 2.87 | 2.95 | 2.87 | 6740 |
| 1718728200 | 2.86 | 0 | 0.00 | 2.84 | 2.92 | 2.84 | 17240 |
| 1718641800 | 2.86 | 0.01 | 0.35 | 2.72 | 2.95 | 2.7 | 17594 |
| 1718382600 | 2.85 | -0.15 | -5.00 | 2.99 | 2.99 | 2.72 | 13351 |
| 1718296200 | 3 | 0.02 | 0.67 | 2.98 | 3 | 2.89 | 32805 |
| 1718209800 | 2.98 | 0 | 0.00 | 2.98 | 2.99 | 2.98 | 1834 |
| 1718123400 | 2.98 | -0.05 | -1.65 | 3.02 | 3.04 | 2.97 | 10642 |
| 1718037000 | 3.0299999 | -0.07 | -2.26 | 3.1 | 3.1 | 3.0299999 | 5017 |
| 1717777800 | 3.1 | 0.04 | 1.31 | 3 | 3.1 | 3 | 7742 |
| 1717691400 | 3.06 | 0.08 | 2.68 | 2.97 | 3.08 | 2.96 | 9108 |
| 1717605000 | 2.98 | -0.16 | -5.10 | 3.14 | 3.14 | 2.94 | 15759 |
| 1717518600 | 3.14 | -0.03 | -0.95 | 3.17 | 3.17 | 3.14 | 2626 |
| 1717432200 | 3.17 | 0 | 0.00 | 3.14 | 3.22 | 3.11 | 13046 |
| 1717173000 | 3.17 | 0.03 | 0.96 | 3.14 | 3.17 | 3.11 | 63998 |
| 1717086600 | 3.14 | 0 | 0.00 | 3.13 | 3.18 | 3.07 | 7500 |
| 1717000200 | 3.14 | -0.04 | -1.26 | 3.12 | 3.22 | 3 | 44671 |
| 1716913800 | 3.18 | 0.25 | 8.53 | 2.94 | 3.23 | 2.94 | 92639 |
| 1716827400 | 2.93 | 0.13 | 4.64 | 2.79 | 2.93 | 2.79 | 10587 |
| 1716568200 | 2.8 | 0.03 | 1.08 | 2.75 | 2.8 | 2.75 | 17438 |
| 1716481800 | 2.77 | -0.14 | -4.81 | 2.9 | 2.94 | 2.75 | 21315 |
| 1716395400 | 2.91 | -0.06 | -2.02 | 2.96 | 2.98 | 2.91 | 4209 |
| 1716309000 | 2.97 | 0.01 | 0.34 | 2.99 | 2.99 | 2.88 | 24020 |
| 1716222600 | 2.96 | 0.22 | 8.03 | 2.72 | 3.05 | 2.72 | 74840 |
| 1715963400 | 2.74 | 0.18 | 7.03 | 2.56 | 2.74 | 2.55 | 43850 |
| 1715877000 | 2.56 | 0 | 0.00 | 2.55 | 2.56 | 2.5099999 | 2242 |
| 1715790600 | 2.56 | 0.04 | 1.59 | 2.5099999 | 2.56 | 2.5 | 4291 |
| 1715704200 | 2.52 | 0.07 | 2.86 | 2.48 | 2.55 | 2.48 | 111713 |
| 1715617800 | 2.45 | -0.07 | -2.78 | 2.6 | 2.62 | 2.42 | 34228 |
| 1715358600 | 2.52 | 0.17 | 7.23 | 2.33 | 2.55 | 2.33 | 38273 |
| 1715272200 | 2.35 | 0.1 | 4.44 | 2.24 | 2.38 | 2.24 | 24529 |
| 1715185800 | 2.25 | 0.06 | 2.74 | 2.19 | 2.25 | 2.19 | 5330 |
| 1715099400 | 2.19 | 0.01 | 0.46 | 2.18 | 2.2 | 2.18 | 8407 |
| 1715013000 | 2.18 | 0 | 0.00 | 2.19 | 2.2 | 2.18 | 7084 |
| 1714753800 | 2.18 | 0.03 | 1.40 | 2.15 | 2.18 | 2.12 | 4070 |
| 1714667400 | 2.15 | 0.03 | 1.42 | 2.18 | 2.2 | 2.14 | 9398 |
| 1714494600 | 2.12 | 0.02 | 0.95 | 2.1 | 2.14 | 2.09 | 10624 |
| 1714408200 | 2.1 | -0.02 | -0.94 | 2.11 | 2.12 | 2.09 | 23974 |
| 1714149000 | 2.12 | 0 | 0.00 | 2.13 | 2.13 | 2.1 | 11732 |
| 1714062600 | 2.12 | -0.05 | -2.30 | 2.14 | 2.22 | 2.12 | 13579 |
| 1713976200 | 2.17 | -0.12 | -5.24 | 2.23 | 2.24 | 2.09 | 54721 |
| 1713889800 | 2.29 | -0.01 | -0.43 | 2.3 | 2.35 | 2.2799999 | 7278 |
| 1713803400 | 2.3 | 0 | 0.00 | 2.3 | 2.31 | 2.25 | 5104 |
| 1713544200 | 2.3 | 0.08 | 3.60 | 2.22 | 2.34 | 2.21 | 8121 |
| 1713457800 | 2.22 | -0.01 | -0.45 | 2.23 | 2.24 | 2.22 | 1987 |
| 1713371400 | 2.23 | 0.01 | 0.45 | 2.23 | 2.29 | 2.23 | 5867 |
| 1713285000 | 2.22 | -0.06 | -2.63 | 2.27 | 2.27 | 2.2 | 2652 |
| 1713198600 | 2.2799999 | 0 | 0.00 | 2.29 | 2.3 | 2.22 | 14556 |
| 1712939400 | 2.2799999 | 0.03 | 1.33 | 2.25 | 2.3 | 2.25 | 11676 |
| 1712853000 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.27 | 2.23 | 1387 |
| 1712766600 | 2.2599999 | -0.01 | -0.44 | 2.27 | 2.2799999 | 2.23 | 5407 |
| 1712680200 | 2.27 | 0 | 0.00 | 2.27 | 2.29 | 2.27 | 2299 |
| 1712593800 | 2.27 | -0.04 | -1.73 | 2.3 | 2.31 | 2.27 | 2644 |
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
