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 | -0.04 | -1.23076923077 | 3.25 | 3.28 | 3.09 | 818 | 3.22292105 | DE |
| 4 | 0.06 | 1.90476190476 | 3.15 | 3.59 | 3.09 | 1222 | 3.39078976 | DE |
| 12 | -0.16 | -4.74777448071 | 3.37 | 3.6 | 3.02 | 1632 | 3.29731719 | DE |
| 26 | -0.05 | -1.53374233129 | 3.26 | 4.12 | 3.02 | 2110 | 3.44283768 | DE |
| 52 | 0.3 | 10.3092783505 | 2.91 | 4.12 | 2.62 | 2034 | 3.22688919 | DE |
| 156 | -1.47 | -31.4102564103 | 4.68 | 4.95 | 2.62 | 1934 | 3.53518989 | DE |
| 260 | -1.37 | -29.9126637555 | 4.58 | 5.96 | 2.05 | 3119 | 3.67187751 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 3.21 | 0 | 0.00 | 3.09 | 3.21 | 3.09 | 286 |
| 1734629400 | 3.21 | 0.01 | 0.31 | 3.27 | 3.2799999 | 3.19 | 1208 |
| 1734543000 | 3.2 | -0.04 | -1.23 | 3.24 | 3.2799999 | 3.2 | 1152 |
| 1734456600 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 71 |
| 1734370200 | 3.24 | -0.03 | -0.92 | 3.2599999 | 3.2599999 | 3.24 | 1245 |
| 1734111000 | 3.27 | 0.02 | 0.62 | 3.25 | 3.27 | 3.25 | 415 |
| 1734024600 | 3.25 | -0.06 | -1.81 | 3.3 | 3.3 | 3.25 | 675 |
| 1733938200 | 3.31 | 0.01 | 0.30 | 3.3 | 3.32 | 3.3 | 99 |
| 1733851800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1733765400 | 3.3 | -0.05 | -1.49 | 3.24 | 3.37 | 3.24 | 616 |
| 1733506200 | 3.35 | 0.05 | 1.52 | 3.38 | 3.38 | 3.3 | 1515 |
| 1733419800 | 3.3 | -0.01 | -0.30 | 3.31 | 3.37 | 3.3 | 1055 |
| 1733333400 | 3.31 | -0.07 | -2.07 | 3.37 | 3.37 | 3.31 | 699 |
| 1733247000 | 3.38 | 0.06 | 1.81 | 3.32 | 3.38 | 3.31 | 354 |
| 1733160600 | 3.32 | -0.02 | -0.60 | 3.32 | 3.38 | 3.32 | 1428 |
| 1732901400 | 3.34 | -0.2 | -5.65 | 3.31 | 3.34 | 3.31 | 1662 |
| 1732815000 | 3.54 | 0.22 | 6.63 | 3.31 | 3.54 | 3.31 | 461 |
| 1732728600 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732642200 | 3.32 | 0 | 0.00 | 3.57 | 3.57 | 3.32 | 64 |
| 1732555800 | 3.32 | -0.22 | -6.21 | 3.3 | 3.59 | 3.3 | 905 |
| 1732296600 | 3.54 | 0.37 | 11.67 | 3.15 | 3.54 | 3.15 | 8370 |
| 1732210200 | 3.17 | -0.13 | -3.94 | 3.17 | 3.17 | 3.17 | 109 |
| 1732123800 | 3.3 | 0.08 | 2.48 | 3.07 | 3.3 | 3.07 | 14599 |
| 1732037400 | 3.22 | 0.13 | 4.21 | 3.2 | 3.22 | 3.2 | 551 |
| 1731951000 | 3.09 | 0.04 | 1.31 | 3.09 | 3.09 | 3.09 | 200 |
| 1731691800 | 3.05 | -0.15 | -4.69 | 3.2 | 3.2 | 3.05 | 578 |
| 1731605400 | 3.2 | 0.06 | 1.91 | 3.23 | 3.23 | 3.14 | 229 |
| 1731519000 | 3.14 | 0.05 | 1.62 | 3.02 | 3.22 | 3.02 | 3466 |
| 1731432600 | 3.09 | 0.03 | 0.98 | 3.2 | 3.2 | 3.07 | 1004 |
| 1731346200 | 3.06 | -0.11 | -3.47 | 3.17 | 3.2 | 3.06 | 2844 |
| 1731087000 | 3.17 | 0.02 | 0.63 | 3.1 | 3.23 | 3.1 | 103 |
| 1731000600 | 3.15 | -0.01 | -0.32 | 3.15 | 3.15 | 3.07 | 150 |
| 1730914200 | 3.16 | -0.04 | -1.25 | 3.2 | 3.2 | 3.16 | 197 |
| 1730827800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1730741400 | 3.2 | 0 | 0.00 | 3.2 | 3.24 | 3.16 | 1189 |
| 1730482200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 1140 |
| 1730395800 | 3.2 | 0.14 | 4.58 | 3.1 | 3.2 | 3.06 | 3132 |
| 1730309400 | 3.06 | 0 | 0.00 | 3.15 | 3.15 | 3.06 | 1161 |
| 1730223000 | 3.06 | -0.09 | -2.86 | 3.15 | 3.2599999 | 3.06 | 8323 |
| 1730136600 | 3.15 | 0.03 | 0.96 | 3.11 | 3.15 | 3.11 | 276 |
| 1729873800 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.11 | 605 |
| 1729787400 | 3.12 | -0.03 | -0.95 | 3.13 | 3.15 | 3.12 | 610 |
| 1729701000 | 3.15 | -0.07 | -2.17 | 3.18 | 3.36 | 3.15 | 6633 |
| 1729614600 | 3.22 | -0.1 | -3.01 | 3.25 | 3.25 | 3.21 | 308 |
| 1729528200 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1729269000 | 3.32 | -0.02 | -0.60 | 3.33 | 3.33 | 3.32 | 272 |
| 1729182600 | 3.34 | -0.05 | -1.47 | 3.39 | 3.39 | 3.31 | 4895 |
| 1729096200 | 3.39 | 0.01 | 0.30 | 3.38 | 3.4 | 3.37 | 1284 |
| 1729009800 | 3.38 | -0.02 | -0.59 | 3.39 | 3.4 | 3.38 | 819 |
| 1728923400 | 3.4 | 0.03 | 0.89 | 3.4 | 3.56 | 3.4 | 503 |
| 1728664200 | 3.37 | -0.23 | -6.39 | 3.33 | 3.49 | 3.33 | 1771 |
| 1728577800 | 3.6 | 0.29 | 8.76 | 3.3 | 3.6 | 3.3 | 9126 |
| 1728491400 | 3.31 | 0 | 0.00 | 3.3 | 3.31 | 3.3 | 90 |
| 1728405000 | 3.31 | -0.15 | -4.34 | 3.3 | 3.43 | 3.3 | 1311 |
| 1728318600 | 3.46 | 0.15 | 4.53 | 3.3 | 3.46 | 3.25 | 1732 |
| 1728059400 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 5 |
| 1727973000 | 3.31 | 0 | 0.00 | 3.46 | 3.46 | 3.3 | 136 |
| 1727886600 | 3.31 | 0 | 0.00 | 3.44 | 3.44 | 3.31 | 21 |
| 1727800200 | 3.31 | 0.05 | 1.53 | 3.37 | 3.37 | 3.31 | 303 |
| 1727713800 | 3.2599999 | -0.12 | -3.55 | 3.38 | 3.38 | 3.22 | 539 |
| 1727454600 | 3.38 | 0.17 | 5.30 | 3.37 | 3.38 | 3.21 | 825 |
| 1727368200 | 3.21 | -0.01 | -0.31 | 3.39 | 3.39 | 3.19 | 753 |
| 1727281800 | 3.22 | -0.01 | -0.31 | 3.22 | 3.22 | 3.22 | 20 |
| 1727195400 | 3.23 | 0 | 0.00 | 3.25 | 3.25 | 3.23 | 799 |
| 1727109000 | 3.23 | -0.02 | -0.62 | 3.22 | 3.38 | 3.22 | 356 |
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
