We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -3.95136778116 | 3.29 | 3.36 | 3.1 | 5392 | 3.21717444 | DE |
| 4 | -0.02 | -0.62893081761 | 3.18 | 3.8 | 3.06 | 6622 | 3.36695452 | DE |
| 12 | -0.11 | -3.36391437309 | 3.27 | 3.8 | 3.01 | 5615 | 3.27046388 | DE |
| 26 | -0.25 | -7.33137829912 | 3.41 | 4.08 | 3.01 | 8727 | 3.47949776 | DE |
| 52 | -0.44 | -12.2222222222 | 3.6 | 4.34 | 2.49 | 10112 | 3.50448165 | DE |
| 156 | -5.59 | -63.8857142857 | 8.75 | 8.94 | 2.01 | 27551 | 3.97949575 | DE |
| 260 | -24.815 | -88.7042001787 | 27.975 | 27.975 | 2.01 | 25560 | 7.60368482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 3.13 | -0.11 | -3.40 | 3.18 | 3.18 | 3.1 | 6464 |
| 1741368600 | 3.24 | -0.02 | -0.61 | 3.18 | 3.24 | 3.18 | 3751 |
| 1741282200 | 3.2599999 | 0.05 | 1.56 | 3.15 | 3.2599999 | 3.15 | 7890 |
| 1741195800 | 3.21 | -0.04 | -1.23 | 3.2599999 | 3.2599999 | 3.21 | 3768 |
| 1741109400 | 3.25 | -0.06 | -1.81 | 3.29 | 3.36 | 3.25 | 5088 |
| 1741023000 | 3.31 | -0.12 | -3.50 | 3.37 | 3.38 | 3.29 | 12885 |
| 1740763800 | 3.43 | -0.04 | -1.15 | 3.5 | 3.5 | 3.34 | 3300 |
| 1740677400 | 3.47 | -0.13 | -3.61 | 3.6 | 3.6 | 3.46 | 5357 |
| 1740591000 | 3.6 | -0.08 | -2.17 | 3.6 | 3.8 | 3.55 | 18202 |
| 1740504600 | 3.68 | 0.14 | 3.95 | 3.53 | 3.68 | 3.52 | 5966 |
| 1740418200 | 3.54 | -0.06 | -1.67 | 3.6 | 3.6 | 3.5 | 1096 |
| 1740159000 | 3.6 | 0 | 0.00 | 3.55 | 3.6 | 3.45 | 4422 |
| 1740072600 | 3.6 | 0.09 | 2.56 | 3.51 | 3.75 | 3.44 | 3094 |
| 1739986200 | 3.51 | 0.11 | 3.24 | 3.35 | 3.51 | 3.27 | 9757 |
| 1739899800 | 3.4 | 0.13 | 3.98 | 3.27 | 3.4 | 3.27 | 6555 |
| 1739813400 | 3.27 | 0.01 | 0.31 | 3.27 | 3.27 | 3.23 | 4913 |
| 1739554200 | 3.2599999 | 0.16 | 5.16 | 3.1 | 3.27 | 3.1 | 18483 |
| 1739467800 | 3.1 | 0.02 | 0.65 | 3.14 | 3.14 | 3.07 | 1628 |
| 1739381400 | 3.08 | -0.03 | -0.96 | 3.11 | 3.11 | 3.06 | 7999 |
| 1739295000 | 3.11 | -0.08 | -2.51 | 3.18 | 3.18 | 3.11 | 1821 |
| 1739208600 | 3.19 | -0.01 | -0.31 | 3.13 | 3.19 | 3.13 | 2370 |
| 1738949400 | 3.2 | -0.05 | -1.54 | 3.21 | 3.22 | 3.16 | 1652 |
| 1738863000 | 3.25 | 0.05 | 1.56 | 3.2 | 3.25 | 3.15 | 2148 |
| 1738776600 | 3.2 | 0.03 | 0.95 | 3.17 | 3.2 | 3.13 | 3490 |
| 1738690200 | 3.17 | -0.02 | -0.63 | 3.2 | 3.24 | 3.17 | 1577 |
| 1738603800 | 3.19 | -0.05 | -1.54 | 3.15 | 3.19 | 3.12 | 2675 |
| 1738344600 | 3.24 | 0.13 | 4.18 | 3.19 | 3.24 | 3.15 | 3239 |
| 1738258200 | 3.11 | -0.06 | -1.89 | 3.16 | 3.19 | 3.11 | 4069 |
| 1738171800 | 3.17 | -0.03 | -0.94 | 3.19 | 3.19 | 3.11 | 716 |
| 1738085400 | 3.2 | 0.1 | 3.23 | 3.08 | 3.2 | 3.05 | 4502 |
| 1737999000 | 3.1 | 0.01 | 0.32 | 3.11 | 3.11 | 3.06 | 3300 |
| 1737739800 | 3.09 | 0.07 | 2.32 | 3.05 | 3.15 | 3.05 | 9828 |
| 1737653400 | 3.02 | -0.04 | -1.31 | 3.16 | 3.16 | 3.0099999 | 6930 |
| 1737567000 | 3.06 | -0.1 | -3.16 | 3.13 | 3.14 | 3.06 | 1655 |
| 1737480600 | 3.16 | 0 | 0.00 | 3.11 | 3.2 | 3.1 | 4649 |
| 1737394200 | 3.16 | -0.06 | -1.86 | 3.22 | 3.22 | 3.08 | 12080 |
| 1737135000 | 3.22 | 0 | 0.00 | 3.22 | 3.27 | 3.22 | 3643 |
| 1737048600 | 3.22 | 0.01 | 0.31 | 3.22 | 3.23 | 3.15 | 7516 |
| 1736962200 | 3.21 | -0.02 | -0.62 | 3.2599999 | 3.27 | 3.19 | 6518 |
| 1736875800 | 3.23 | -0.04 | -1.22 | 3.25 | 3.25 | 3.2 | 4788 |
| 1736789400 | 3.27 | 0.02 | 0.62 | 3.2 | 3.3 | 3.2 | 7113 |
| 1736530200 | 3.25 | 0.02 | 0.62 | 3.23 | 3.25 | 3.22 | 2639 |
| 1736443800 | 3.23 | -0.07 | -2.12 | 3.3 | 3.3 | 3.18 | 4258 |
| 1736357400 | 3.3 | 0.06 | 1.85 | 3.2 | 3.3 | 3.19 | 6884 |
| 1736271000 | 3.24 | 0.03 | 0.93 | 3.18 | 3.24 | 3.18 | 3603 |
| 1736184600 | 3.21 | -0.05 | -1.53 | 3.21 | 3.25 | 3.2 | 1986 |
| 1735925400 | 3.2599999 | 0.06 | 1.87 | 3.2 | 3.2599999 | 3.19 | 2889 |
| 1735839000 | 3.2 | 0.03 | 0.95 | 3.19 | 3.25 | 3.19 | 7402 |
| 1735666200 | 3.17 | -0.12 | -3.65 | 3.29 | 3.29 | 3.17 | 4943 |
| 1735579800 | 3.29 | 0.06 | 1.86 | 3.3 | 3.3 | 3.17 | 8704 |
| 1735320600 | 3.23 | 0.03 | 0.94 | 3.25 | 3.29 | 3.18 | 7138 |
| 1735061400 | 3.2 | -0.05 | -1.54 | 3.2 | 3.2 | 3.04 | 4159 |
| 1734975000 | 3.25 | 0 | 0.00 | 3.2 | 3.25 | 3.2 | 2269 |
| 1734715800 | 3.25 | 0.03 | 0.93 | 3.2 | 3.25 | 3.11 | 4630 |
| 1734629400 | 3.22 | -0.06 | -1.83 | 3.25 | 3.25 | 3.11 | 5034 |
| 1734543000 | 3.2799999 | 0.06 | 1.86 | 3.23 | 3.35 | 3.23 | 3461 |
| 1734456600 | 3.22 | -0.09 | -2.72 | 3.27 | 3.27 | 3.0099999 | 23186 |
| 1734370200 | 3.31 | -0.03 | -0.90 | 3.3 | 3.32 | 3.29 | 2570 |
| 1734111000 | 3.34 | 0.09 | 2.77 | 3.27 | 3.34 | 3.27 | 2457 |
| 1734024600 | 3.25 | -0.04 | -1.22 | 3.22 | 3.2599999 | 3.22 | 1047 |
| 1733938200 | 3.29 | -0.06 | -1.79 | 3.34 | 3.34 | 3.25 | 3821 |
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
