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 | 0.055 | 1.90641247834 | 2.885 | 2.99 | 2.885 | 1959 | 2.91213834 | DE |
| 4 | 0.26 | 9.70149253731 | 2.68 | 2.99 | 2.63 | 1475 | 2.86097246 | DE |
| 12 | 0.5550001 | 23.2704454201 | 2.3849999 | 2.99 | 2.365 | 2274 | 2.7262658 | DE |
| 26 | 0.45 | 18.0722891566 | 2.49 | 2.99 | 2.295 | 2528 | 2.57249484 | DE |
| 52 | 0.47 | 19.028340081 | 2.47 | 2.99 | 2.215 | 2815 | 2.47458856 | DE |
| 156 | 0.47 | 19.028340081 | 2.47 | 2.99 | 2.215 | 2815 | 2.47458856 | DE |
| 260 | 0.47 | 19.028340081 | 2.47 | 2.99 | 2.215 | 2815 | 2.47458856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 2.965 | 0.01 | 0.34 | 2.98 | 2.99 | 2.965 | 1941 |
| 1720815960 | 2.955 | 0.06 | 2.07 | 2.955 | 2.955 | 2.955 | 690 |
| 1720729560 | 2.895 | -0.02 | -0.69 | 2.915 | 2.915 | 2.895 | 5984 |
| 1720643220 | 2.915 | 0.03 | 1.04 | 2.895 | 2.915 | 2.895 | 80 |
| 1720556760 | 2.8849999 | -0.01 | -0.35 | 2.8849999 | 2.8849999 | 2.8849999 | 1100 |
| 1720470360 | 2.895 | 0.03 | 1.05 | 2.9 | 2.9 | 2.895 | 364 |
| 1720211220 | 2.865 | 0.01 | 0.35 | 2.84 | 2.865 | 2.84 | 98 |
| 1720124820 | 2.855 | 0 | 0.18 | 2.855 | 2.875 | 2.855 | 6366 |
| 1720038420 | 2.85 | -0.01 | -0.18 | 2.83 | 2.85 | 2.83 | 271 |
| 1719952020 | 2.855 | -0.04 | -1.21 | 2.855 | 2.855 | 2.855 | 1999 |
| 1719865620 | 2.89 | 0.22 | 8.24 | 2.765 | 2.915 | 2.765 | 4489 |
| 1719606420 | 2.67 | -0.05 | -1.66 | 2.69 | 2.69 | 2.67 | 1025 |
| 1719520020 | 2.715 | 0 | 0.00 | 2.715 | 2.715 | 2.715 | 0 |
| 1719433620 | 2.715 | 0.03 | 1.12 | 2.715 | 2.715 | 2.715 | 500 |
| 1719347160 | 2.685 | -0.01 | -0.19 | 2.685 | 2.685 | 2.685 | 10 |
| 1719260820 | 2.69 | 0.01 | 0.37 | 2.69 | 2.69 | 2.69 | 67 |
| 1719001620 | 2.68 | 0.04 | 1.52 | 2.68 | 2.68 | 2.68 | 866 |
| 1718915220 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1718828820 | 2.64 | -0.04 | -1.49 | 2.64 | 2.64 | 2.63 | 690 |
| 1718742360 | 2.68 | -0.01 | -0.37 | 2.68 | 2.68 | 2.68 | 1 |
| 1718656020 | 2.69 | 0.01 | 0.37 | 2.69 | 2.695 | 2.69 | 416 |
| 1718396820 | 2.68 | -0.16 | -5.47 | 2.67 | 2.68 | 2.67 | 1500 |
| 1718310420 | 2.835 | 0.04 | 1.43 | 2.8 | 2.835 | 2.8 | 830 |
| 1718224020 | 2.795 | -0.01 | -0.36 | 2.79 | 2.795 | 2.79 | 1300 |
| 1718137620 | 2.805 | -0.04 | -1.41 | 2.805 | 2.805 | 2.805 | 2000 |
| 1718051220 | 2.845 | 0.05 | 1.79 | 2.795 | 2.845 | 2.795 | 2401 |
| 1717792020 | 2.795 | 0.02 | 0.90 | 2.785 | 2.795 | 2.785 | 500 |
| 1717705620 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1717619220 | 2.77 | -0.01 | -0.36 | 2.77 | 2.77 | 2.77 | 10 |
| 1717532820 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1717446420 | 2.7799999 | 0.03 | 1.09 | 2.74 | 2.785 | 2.74 | 14224 |
| 1717187220 | 2.75 | 0.06 | 2.04 | 2.715 | 2.75 | 2.715 | 310 |
| 1717100820 | 2.695 | 0.02 | 0.94 | 2.685 | 2.695 | 2.685 | 1105 |
| 1717014420 | 2.67 | -0.05 | -1.84 | 2.67 | 2.67 | 2.67 | 1500 |
| 1716927960 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1716841560 | 2.72 | 0.04 | 1.30 | 2.72 | 2.72 | 2.72 | 75 |
| 1716582420 | 2.685 | -0.02 | -0.56 | 2.685 | 2.685 | 2.685 | 1200 |
| 1716496020 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 1350 |
| 1716409560 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1716323160 | 2.7 | -0.02 | -0.74 | 2.72 | 2.72 | 2.7 | 505 |
| 1716236820 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1715977620 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1715891220 | 2.72 | -0.01 | -0.18 | 2.725 | 2.725 | 2.71 | 224 |
| 1715804820 | 2.725 | -0.04 | -1.27 | 2.745 | 2.745 | 2.725 | 76 |
| 1715718420 | 2.7599999 | -0.01 | -0.36 | 2.79 | 2.79 | 2.74 | 1157 |
| 1715631960 | 2.77 | 0.04 | 1.28 | 2.735 | 2.775 | 2.735 | 7848 |
| 1715372820 | 2.735 | 0.05 | 2.05 | 2.75 | 2.75 | 2.72 | 8041 |
| 1715286420 | 2.68 | 0.09 | 3.28 | 2.6349999 | 2.69 | 2.6349999 | 2648 |
| 1715200020 | 2.595 | -0.06 | -2.08 | 2.65 | 2.67 | 2.595 | 4170 |
| 1715113620 | 2.65 | 0.07 | 2.91 | 2.575 | 2.65 | 2.575 | 7290 |
| 1715027220 | 2.575 | -0.02 | -0.77 | 2.59 | 2.59 | 2.575 | 361 |
| 1714768020 | 2.595 | -0.04 | -1.33 | 2.605 | 2.605 | 2.595 | 3189 |
| 1714681560 | 2.63 | 0.21 | 8.68 | 2.6 | 2.63 | 2.6 | 23362 |
| 1714508820 | 2.42 | 0.02 | 0.83 | 2.395 | 2.42 | 2.395 | 600 |
| 1714422420 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.395 | 1138 |
| 1714163220 | 2.4 | 0.03 | 1.48 | 2.38 | 2.4 | 2.37 | 603 |
| 1714076820 | 2.365 | -0.02 | -0.84 | 2.375 | 2.375 | 2.365 | 36 |
| 1713990420 | 2.3849999 | -0.01 | -0.21 | 2.4049999 | 2.4049999 | 2.38 | 546 |
| 1713903960 | 2.39 | -0.01 | -0.42 | 2.3849999 | 2.39 | 2.3849999 | 277 |
| 1713817560 | 2.4 | 0.05 | 2.13 | 2.4 | 2.4 | 2.4 | 500 |
| 1713558420 | 2.35 | -0.01 | -0.42 | 2.345 | 2.35 | 2.345 | 289 |
| 1713472020 | 2.36 | -0.02 | -0.84 | 2.3849999 | 2.39 | 2.36 | 815 |
| 1713385620 | 2.38 | 0 | 0.00 | 2.375 | 2.395 | 2.375 | 662 |
| 1713299220 | 2.38 | -0.08 | -3.05 | 2.42 | 2.44 | 2.38 | 344 |
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
