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 | 0.03 | 0.983606557377 | 3.05 | 3.17 | 3.03 | 750 | 3.07413444 | DE |
| 4 | 0.3 | 10.7913669065 | 2.78 | 3.69 | 2.65 | 7942 | 3.15124445 | DE |
| 12 | -0.91 | -22.8070175439 | 3.99 | 4.22 | 2.49 | 9473 | 3.34268784 | DE |
| 26 | 0.43 | 16.2264150943 | 2.65 | 4.34 | 2.49 | 13737 | 3.45195055 | DE |
| 52 | -0.98 | -24.1379310345 | 4.06 | 4.34 | 2.01 | 16764 | 2.98164983 | DE |
| 156 | -11.92 | -79.4666666667 | 15 | 18.98 | 2.01 | 28626 | 5.05214546 | DE |
| 260 | -24.895 | -88.9901697945 | 27.975 | 27.975 | 2.01 | 28276 | 7.83357019 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 3.08 | 0.03 | 0.98 | 3.05 | 3.08 | 3.0299999 | 538 |
| 1721838600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.04 | 547 |
| 1721752200 | 3.05 | -0.03 | -0.97 | 3.0299999 | 3.08 | 3.0299999 | 835 |
| 1721665800 | 3.08 | -0.03 | -0.96 | 3.17 | 3.17 | 3.06 | 1180 |
| 1721406600 | 3.11 | 0.06 | 1.97 | 3.05 | 3.11 | 3.05 | 649 |
| 1721320200 | 3.05 | 0 | 0.00 | 3.05 | 3.11 | 3.02 | 2414 |
| 1721233800 | 3.05 | -0.08 | -2.56 | 3.11 | 3.12 | 3.0299999 | 4935 |
| 1721147400 | 3.13 | 0.08 | 2.62 | 3.15 | 3.2 | 3.07 | 5467 |
| 1721061000 | 3.05 | -0.12 | -3.79 | 3.15 | 3.15 | 3 | 8392 |
| 1720801800 | 3.17 | 0.11 | 3.59 | 3.18 | 3.24 | 3.05 | 5129 |
| 1720715400 | 3.06 | -0.3 | -8.93 | 3.33 | 3.33 | 3.06 | 12172 |
| 1720629000 | 3.36 | -0.06 | -1.75 | 3.51 | 3.51 | 3.36 | 28105 |
| 1720542600 | 3.42 | 0.19 | 5.88 | 3.47 | 3.69 | 3.38 | 36442 |
| 1720456200 | 3.23 | 0.34 | 11.76 | 2.95 | 3.23 | 2.92 | 9126 |
| 1720197000 | 2.89 | 0.2 | 7.43 | 2.75 | 2.94 | 2.75 | 28657 |
| 1720110600 | 2.69 | -0.06 | -2.18 | 2.75 | 2.75 | 2.67 | 4192 |
| 1720024200 | 2.75 | 0.05 | 1.85 | 2.7 | 2.75 | 2.7 | 1376 |
| 1719937800 | 2.7 | -0.1 | -3.57 | 2.7799999 | 2.7799999 | 2.7 | 1334 |
| 1719851400 | 2.8 | 0.03 | 1.08 | 2.8 | 2.8 | 2.7799999 | 441 |
| 1719592200 | 2.77 | -0.03 | -1.07 | 2.7799999 | 2.7799999 | 2.65 | 6918 |
| 1719505800 | 2.8 | 0 | 0.00 | 2.74 | 2.8 | 2.66 | 7715 |
| 1719419400 | 2.8 | 0 | 0.00 | 2.81 | 2.81 | 2.7 | 7562 |
| 1719333000 | 2.8 | -0.04 | -1.41 | 2.84 | 2.84 | 2.74 | 4281 |
| 1719246600 | 2.84 | -0.06 | -2.07 | 2.75 | 2.84 | 2.75 | 3157 |
| 1718987400 | 2.9 | -0.01 | -0.34 | 2.92 | 2.94 | 2.8 | 4939 |
| 1718901000 | 2.91 | 0.03 | 1.04 | 2.9 | 2.92 | 2.85 | 1095 |
| 1718814600 | 2.88 | 0.03 | 1.05 | 2.85 | 2.88 | 2.85 | 1766 |
| 1718728200 | 2.85 | 0.2 | 7.55 | 2.66 | 2.92 | 2.66 | 9038 |
| 1718641800 | 2.65 | -0.15 | -5.36 | 2.7 | 2.7599999 | 2.49 | 42542 |
| 1718382600 | 2.8 | -0.15 | -5.08 | 2.95 | 2.95 | 2.5299999 | 35868 |
| 1718296200 | 2.95 | -0.07 | -2.32 | 3.05 | 3.05 | 2.95 | 5935 |
| 1718209800 | 3.02 | -0.06 | -1.95 | 3.08 | 3.08 | 3.0099999 | 4826 |
| 1718123400 | 3.08 | -0.05 | -1.60 | 3.08 | 3.12 | 3.05 | 10267 |
| 1718037000 | 3.13 | -0.06 | -1.88 | 3.19 | 3.19 | 3.08 | 7516 |
| 1717777800 | 3.19 | -0.05 | -1.54 | 3.24 | 3.24 | 3.15 | 21214 |
| 1717691400 | 3.24 | -0.1 | -2.99 | 3.3 | 3.3 | 3.2 | 11432 |
| 1717605000 | 3.34 | -0.01 | -0.30 | 3.3 | 3.35 | 3.25 | 7257 |
| 1717518600 | 3.35 | 0.05 | 1.52 | 3.32 | 3.37 | 3.3 | 2055 |
| 1717432200 | 3.3 | -0.06 | -1.79 | 3.37 | 3.37 | 3.3 | 2938 |
| 1717173000 | 3.36 | -0.01 | -0.30 | 3.35 | 3.36 | 3.3 | 2079 |
| 1717086600 | 3.37 | 0.07 | 2.12 | 3.35 | 3.37 | 3.3 | 497 |
| 1717000200 | 3.3 | -0.03 | -0.90 | 3.33 | 3.4 | 3.3 | 4529 |
| 1716913800 | 3.33 | -0.18 | -5.13 | 3.5 | 3.55 | 3.2 | 23803 |
| 1716827400 | 3.51 | -0.07 | -1.96 | 3.55 | 3.59 | 3.51 | 9502 |
| 1716568200 | 3.58 | -0.08 | -2.19 | 3.68 | 3.69 | 3.55 | 12415 |
| 1716481800 | 3.66 | -0.12 | -3.17 | 3.77 | 3.77 | 3.66 | 6006 |
| 1716395400 | 3.78 | -0.15 | -3.82 | 3.9 | 3.9 | 3.76 | 9482 |
| 1716309000 | 3.93 | 0.13 | 3.42 | 3.8 | 3.93 | 3.8 | 12490 |
| 1716222600 | 3.8 | -0.24 | -5.94 | 4 | 4 | 3.68 | 22208 |
| 1715963400 | 4.04 | -0.09 | -2.18 | 4.14 | 4.14 | 4.04 | 12068 |
| 1715877000 | 4.13 | -0.02 | -0.48 | 4.16 | 4.19 | 4.1 | 20813 |
| 1715790600 | 4.15 | -0.01 | -0.24 | 4.12 | 4.16 | 4.07 | 7236 |
| 1715704200 | 4.16 | 0.06 | 1.46 | 4.15 | 4.16 | 4.1 | 5307 |
| 1715617800 | 4.1 | 0.03 | 0.74 | 4.08 | 4.16 | 4.07 | 2609 |
| 1715358600 | 4.07 | -0.02 | -0.49 | 4.22 | 4.22 | 4.0599999 | 6742 |
| 1715272200 | 4.09 | 0.01 | 0.25 | 4.1 | 4.15 | 4.09 | 5278 |
| 1715185800 | 4.08 | 0.03 | 0.74 | 4.15 | 4.15 | 4.08 | 5584 |
| 1715099400 | 4.05 | -0.12 | -2.88 | 4.16 | 4.2 | 4.05 | 12223 |
| 1715013000 | 4.17 | 0.26 | 6.65 | 4 | 4.17 | 3.95 | 18743 |
| 1714753800 | 3.91 | 0.01 | 0.26 | 3.99 | 4 | 3.9 | 18498 |
| 1714667400 | 3.9 | 0.09 | 2.36 | 3.98 | 4.05 | 3.88 | 20301 |
| 1714494600 | 3.81 | -0.15 | -3.79 | 3.96 | 3.99 | 3.81 | 21723 |
| 1714408200 | 3.96 | 0.15 | 3.94 | 4.05 | 4.13 | 3.82 | 30985 |
| 1714149000 | 3.81 | 0.02 | 0.53 | 3.78 | 3.81 | 3.7 | 310 |
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
