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 | 1.66666666667 | 2.4 | 2.54 | 2.38 | 6373 | 2.45099639 | DE |
| 4 | 0.02 | 0.826446280992 | 2.42 | 2.56 | 2.26 | 2655 | 2.45880744 | DE |
| 12 | -0.06 | -2.4 | 2.5 | 2.7 | 2.26 | 2122 | 2.50805294 | DE |
| 26 | 0.04 | 1.66666666667 | 2.4 | 2.7 | 2.26 | 3233 | 2.54527373 | DE |
| 52 | -0.36 | -12.8571428571 | 2.8 | 2.94 | 2.26 | 2420 | 2.58854846 | DE |
| 156 | 0.69 | 39.4285714286 | 1.75 | 2.98 | 1.585 | 11039 | 2.29754153 | DE |
| 260 | 0.19 | 8.44444444444 | 2.25 | 2.98 | 1.18 | 14059 | 1.95269524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2.44 | 0 | 0.00 | 2.4 | 2.44 | 2.4 | 188 |
| 1732210200 | 2.44 | 0.04 | 1.67 | 2.38 | 2.44 | 2.38 | 3100 |
| 1732123800 | 2.4 | -0.04 | -1.64 | 2.44 | 2.44 | 2.4 | 8383 |
| 1732037400 | 2.44 | -0.04 | -1.61 | 2.42 | 2.44 | 2.42 | 3159 |
| 1731951000 | 2.48 | 0.08 | 3.33 | 2.4 | 2.54 | 2.4 | 17183 |
| 1731691800 | 2.4 | -0.1 | -4.00 | 2.4 | 2.4 | 2.4 | 40 |
| 1731605400 | 2.5 | 0.02 | 0.81 | 2.4 | 2.5 | 2.4 | 632 |
| 1731519000 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1731432600 | 2.48 | -0.02 | -0.80 | 2.2799999 | 2.5 | 2.2799999 | 5184 |
| 1731346200 | 2.5 | 0 | 0.00 | 2.2599999 | 2.52 | 2.2599999 | 1452 |
| 1731087000 | 2.5 | 0.06 | 2.46 | 2.46 | 2.5 | 2.34 | 217 |
| 1731000600 | 2.44 | 0.04 | 1.67 | 2.56 | 2.56 | 2.42 | 5054 |
| 1730914200 | 2.4 | -0.12 | -4.76 | 2.42 | 2.42 | 2.4 | 1144 |
| 1730827800 | 2.52 | 0.06 | 2.44 | 2.56 | 2.56 | 2.52 | 59 |
| 1730741400 | 2.46 | -0.08 | -3.15 | 2.46 | 2.46 | 2.46 | 1140 |
| 1730482200 | 2.54 | 0.06 | 2.42 | 2.42 | 2.54 | 2.42 | 190 |
| 1730395800 | 2.48 | -0.06 | -2.36 | 2.48 | 2.48 | 2.48 | 200 |
| 1730309400 | 2.54 | 0.1 | 4.10 | 2.54 | 2.54 | 2.54 | 1000 |
| 1730223000 | 2.44 | -0.12 | -4.69 | 2.44 | 2.44 | 2.44 | 80 |
| 1730136600 | 2.56 | 0.06 | 2.40 | 2.5 | 2.56 | 2.44 | 174 |
| 1729873800 | 2.5 | -0.04 | -1.57 | 2.42 | 2.56 | 2.42 | 2055 |
| 1729787400 | 2.54 | 0.04 | 1.60 | 2.42 | 2.54 | 2.42 | 13117 |
| 1729701000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1729614600 | 2.5 | 0 | 0.00 | 2.48 | 2.5 | 2.42 | 3474 |
| 1729528200 | 2.5 | 0.02 | 0.81 | 2.5 | 2.5 | 2.5 | 3 |
| 1729269000 | 2.48 | 0 | 0.00 | 2.48 | 2.5 | 2.48 | 1178 |
| 1729182600 | 2.48 | -0.1 | -3.88 | 2.5 | 2.5 | 2.46 | 13852 |
| 1729096200 | 2.58 | 0.06 | 2.38 | 2.52 | 2.58 | 2.5 | 4529 |
| 1729009800 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1728923400 | 2.52 | -0.06 | -2.33 | 2.58 | 2.58 | 2.52 | 3701 |
| 1728664200 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.54 | 499 |
| 1728577800 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 3 |
| 1728491400 | 2.58 | 0.06 | 2.38 | 2.58 | 2.58 | 2.58 | 29 |
| 1728405000 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 114 |
| 1728318600 | 2.52 | -0.02 | -0.79 | 2.54 | 2.54 | 2.52 | 954 |
| 1728059400 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 30 |
| 1727973000 | 2.54 | 0 | 0.00 | 2.52 | 2.54 | 2.52 | 15 |
| 1727886600 | 2.54 | 0.02 | 0.79 | 2.58 | 2.58 | 2.54 | 670 |
| 1727800200 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1727713800 | 2.52 | -0.06 | -2.33 | 2.52 | 2.52 | 2.52 | 20 |
| 1727454600 | 2.58 | 0.06 | 2.38 | 2.56 | 2.58 | 2.56 | 2723 |
| 1727368200 | 2.52 | -0.02 | -0.79 | 2.56 | 2.58 | 2.52 | 7668 |
| 1727281800 | 2.54 | -0.08 | -3.05 | 2.62 | 2.62 | 2.54 | 1253 |
| 1727195400 | 2.62 | 0.04 | 1.55 | 2.52 | 2.62 | 2.52 | 109 |
| 1727109000 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1726849800 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1726763400 | 2.58 | 0.04 | 1.57 | 2.54 | 2.58 | 2.54 | 2928 |
| 1726677000 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 90 |
| 1726590600 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 5 |
| 1726504200 | 2.54 | 0 | 0.00 | 2.52 | 2.54 | 2.52 | 557 |
| 1726245000 | 2.54 | 0.02 | 0.79 | 2.54 | 2.54 | 2.54 | 716 |
| 1726158600 | 2.52 | -0.06 | -2.33 | 2.54 | 2.54 | 2.52 | 1250 |
| 1726072200 | 2.58 | 0.06 | 2.38 | 2.54 | 2.6 | 2.54 | 5158 |
| 1725985800 | 2.52 | -0.02 | -0.79 | 2.52 | 2.52 | 2.52 | 60 |
| 1725899400 | 2.54 | -0.12 | -4.51 | 2.52 | 2.62 | 2.52 | 84 |
| 1725640200 | 2.66 | 0.1 | 3.91 | 2.52 | 2.66 | 2.52 | 250 |
| 1725553800 | 2.56 | -0.1 | -3.76 | 2.54 | 2.64 | 2.54 | 4412 |
| 1725467400 | 2.66 | -0.04 | -1.48 | 2.68 | 2.68 | 2.66 | 25 |
| 1725381000 | 2.7 | 0.2 | 8.00 | 2.54 | 2.7 | 2.54 | 4176 |
| 1725294600 | 2.5 | -0.04 | -1.57 | 2.5 | 2.5 | 2.5 | 510 |
| 1725035400 | 2.54 | 0.04 | 1.60 | 2.5 | 2.54 | 2.5 | 586 |
| 1724949000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1724862600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1724776200 | 2.5 | -0.02 | -0.79 | 2.5 | 2.5 | 2.5 | 49 |
| 1724689800 | 2.52 | -0.02 | -0.79 | 2.46 | 2.54 | 2.46 | 2440 |
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
