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 | 0.005 | 0.213675213675 | 2.34 | 2.36 | 2.315 | 424934 | 2.33276587 | DE |
| 4 | -0.01 | -0.424628450106 | 2.355 | 2.36 | 2.265 | 454186 | 2.31122494 | DE |
| 12 | 0.12 | 5.39325842697 | 2.225 | 2.5 | 2.22 | 948794 | 2.36353782 | DE |
| 26 | 0.05 | 2.17864923747 | 2.295 | 2.5 | 2.115 | 987707 | 2.28196933 | DE |
| 52 | -0.125 | -5.06072874494 | 2.47 | 2.57 | 2.115 | 890935 | 2.34140623 | DE |
| 156 | 0.005 | 0.213675213675 | 2.34 | 3.06 | 2.115 | 794449 | 2.51222345 | DE |
| 260 | -0.19 | -7.49506903353 | 2.535 | 3.06 | 1.894 | 780954 | 2.48585102 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 2.36 | 0.01 | 0.43 | 2.345 | 2.36 | 2.345 | 435689 |
| 1721233800 | 2.35 | 0.02 | 0.86 | 2.325 | 2.35 | 2.325 | 451163 |
| 1721147400 | 2.33 | 0.02 | 0.65 | 2.325 | 2.335 | 2.32 | 410215 |
| 1721061000 | 2.315 | -0.01 | -0.43 | 2.33 | 2.335 | 2.315 | 438969 |
| 1720801800 | 2.325 | -0.02 | -0.64 | 2.34 | 2.35 | 2.32 | 374598 |
| 1720715400 | 2.34 | 0.02 | 0.86 | 2.31 | 2.35 | 2.31 | 581603 |
| 1720629000 | 2.32 | 0.02 | 1.09 | 2.3 | 2.32 | 2.295 | 370090 |
| 1720542600 | 2.295 | 0 | 0.22 | 2.29 | 2.305 | 2.285 | 311911 |
| 1720456200 | 2.29 | -0.03 | -1.29 | 2.315 | 2.315 | 2.285 | 468467 |
| 1720197000 | 2.32 | 0.02 | 0.87 | 2.305 | 2.32 | 2.3 | 375850 |
| 1720110600 | 2.3 | 0.02 | 0.88 | 2.2799999 | 2.305 | 2.2799999 | 294384 |
| 1720024200 | 2.2799999 | 0.01 | 0.66 | 2.265 | 2.29 | 2.265 | 345168 |
| 1719937800 | 2.265 | -0.02 | -0.88 | 2.285 | 2.29 | 2.265 | 696517 |
| 1719851400 | 2.285 | -0.01 | -0.22 | 2.3 | 2.305 | 2.285 | 437215 |
| 1719592200 | 2.29 | 0 | 0.22 | 2.29 | 2.3 | 2.2799999 | 470517 |
| 1719505800 | 2.285 | -0.03 | -1.30 | 2.3 | 2.305 | 2.285 | 720801 |
| 1719419400 | 2.315 | -0.02 | -0.64 | 2.32 | 2.33 | 2.3 | 746618 |
| 1719333000 | 2.33 | 0 | 0.22 | 2.325 | 2.335 | 2.325 | 364346 |
| 1719246600 | 2.325 | -0.01 | -0.21 | 2.345 | 2.345 | 2.325 | 266688 |
| 1718987400 | 2.33 | -0.02 | -0.85 | 2.355 | 2.355 | 2.33 | 538124 |
| 1718901000 | 2.35 | -0.01 | -0.21 | 2.355 | 2.355 | 2.335 | 391796 |
| 1718814600 | 2.355 | 0.01 | 0.43 | 2.345 | 2.355 | 2.335 | 232724 |
| 1718728200 | 2.345 | 0.03 | 1.08 | 2.325 | 2.345 | 2.325 | 461049 |
| 1718641800 | 2.32 | -0.02 | -0.64 | 2.335 | 2.335 | 2.32 | 464030 |
| 1718382600 | 2.335 | -0.01 | -0.21 | 2.34 | 2.34 | 2.325 | 650447 |
| 1718296200 | 2.34 | 0.01 | 0.43 | 2.34 | 2.34 | 2.325 | 741193 |
| 1718209800 | 2.33 | -0.01 | -0.43 | 2.34 | 2.355 | 2.33 | 730366 |
| 1718123400 | 2.34 | -0.04 | -1.68 | 2.3849999 | 2.3849999 | 2.325 | 698660 |
| 1718037000 | 2.38 | 0.01 | 0.42 | 2.3849999 | 2.39 | 2.38 | 427683 |
| 1717777800 | 2.37 | 0.05 | 2.16 | 2.335 | 2.38 | 2.33 | 1878816 |
| 1717691400 | 2.32 | 0 | 0.22 | 2.32 | 2.325 | 2.3 | 835987 |
| 1717605000 | 2.315 | -0.03 | -1.07 | 2.34 | 2.34 | 2.3 | 1040925 |
| 1717518600 | 2.34 | 0.02 | 1.08 | 2.315 | 2.34 | 2.315 | 761521 |
| 1717432200 | 2.315 | 0.02 | 0.87 | 2.3 | 2.33 | 2.3 | 841570 |
| 1717173000 | 2.295 | -0.02 | -0.65 | 2.315 | 2.315 | 2.285 | 1606772 |
| 1717086600 | 2.31 | 0.01 | 0.43 | 2.305 | 2.32 | 2.3 | 632365 |
| 1717000200 | 2.3 | -0.16 | -6.50 | 2.365 | 2.37 | 2.3 | 2972419 |
| 1716913800 | 2.46 | 0 | 0.20 | 2.445 | 2.465 | 2.445 | 2189240 |
| 1716827400 | 2.455 | 0.02 | 1.03 | 2.425 | 2.455 | 2.425 | 705690 |
| 1716568200 | 2.43 | -0.02 | -0.82 | 2.45 | 2.455 | 2.42 | 1055750 |
| 1716481800 | 2.45 | -0.04 | -1.41 | 2.48 | 2.48 | 2.45 | 1224840 |
| 1716395400 | 2.485 | -0.01 | -0.40 | 2.485 | 2.485 | 2.465 | 737170 |
| 1716309000 | 2.495 | 0.02 | 0.60 | 2.47 | 2.495 | 2.455 | 1695956 |
| 1716222600 | 2.48 | 0.04 | 1.43 | 2.45 | 2.48 | 2.45 | 901816 |
| 1715963400 | 2.445 | -0.01 | -0.20 | 2.455 | 2.47 | 2.44 | 822934 |
| 1715877000 | 2.45 | -0.05 | -1.80 | 2.485 | 2.5 | 2.45 | 2043254 |
| 1715790600 | 2.495 | 0.09 | 3.74 | 2.42 | 2.495 | 2.415 | 4202269 |
| 1715704200 | 2.4049999 | 0.02 | 1.05 | 2.3849999 | 2.42 | 2.38 | 1596240 |
| 1715617800 | 2.38 | 0.04 | 1.93 | 2.33 | 2.395 | 2.33 | 1869031 |
| 1715358600 | 2.335 | -0.04 | -1.68 | 2.31 | 2.34 | 2.245 | 2949127 |
| 1715272200 | 2.375 | 0.04 | 1.50 | 2.325 | 2.375 | 2.32 | 1539926 |
| 1715185800 | 2.34 | 0.07 | 2.86 | 2.29 | 2.35 | 2.285 | 2833267 |
| 1715099400 | 2.275 | 0 | 0.00 | 2.275 | 2.285 | 2.265 | 1007610 |
| 1715013000 | 2.275 | -0.02 | -0.87 | 2.295 | 2.3 | 2.275 | 794771 |
| 1714753800 | 2.295 | 0.02 | 1.10 | 2.27 | 2.32 | 2.27 | 1018765 |
| 1714667400 | 2.27 | 0 | 0.22 | 2.255 | 2.2799999 | 2.255 | 909781 |
| 1714494600 | 2.265 | 0 | 0.00 | 2.2599999 | 2.275 | 2.2599999 | 798762 |
| 1714408200 | 2.265 | 0.03 | 1.34 | 2.24 | 2.27 | 2.24 | 802200 |
| 1714149000 | 2.235 | 0.01 | 0.45 | 2.225 | 2.24 | 2.22 | 530632 |
| 1714062600 | 2.225 | -0.02 | -0.67 | 2.24 | 2.24 | 2.215 | 476564 |
| 1713976200 | 2.24 | 0 | 0.00 | 2.245 | 2.245 | 2.225 | 618351 |
| 1713889800 | 2.24 | 0 | 0.00 | 2.235 | 2.25 | 2.23 | 1281637 |
| 1713803400 | 2.24 | 0.02 | 0.90 | 2.22 | 2.24 | 2.21 | 678867 |
| 1713544200 | 2.22 | 0.02 | 0.91 | 2.205 | 2.22 | 2.195 | 1244362 |
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
