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 | -0.0225 | -0.742819412347 | 3.029 | 3.1005 | 2.85 | 41324 | 2.99951513 | DE |
| 4 | -0.8745 | -22.5328523576 | 3.881 | 3.881 | 2.85 | 53745 | 3.2417532 | DE |
| 12 | -1.2995 | -30.1788202508 | 4.306 | 5.255 | 2.85 | 63718 | 3.97680116 | DE |
| 26 | -1.6115 | -34.8960589 | 4.618 | 5.255 | 2.85 | 53854 | 4.09642461 | DE |
| 52 | -0.7135 | -19.1801075269 | 3.72 | 12 | 2.297 | 164906 | 4.69658078 | DE |
| 156 | -10.3935 | -77.5634328358 | 13.4 | 14.2 | 2.297 | 138968 | 5.16904869 | DE |
| 260 | -10.3935 | -77.5634328358 | 13.4 | 14.2 | 2.297 | 138968 | 5.16904869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 3 | 0.02 | 0.69 | 3.0165 | 3.0205 | 2.9245 | 22857 |
| 1738877220 | 2.9795 | -0.01 | -0.37 | 3.0575 | 3.0615 | 2.9795 | 33893 |
| 1738790820 | 2.9905 | -0.07 | -2.22 | 3.0505 | 3.067 | 2.9905 | 59809 |
| 1738704420 | 3.0585 | 0.07 | 2.38 | 3 | 3.1004999 | 2.9725 | 33563 |
| 1738618020 | 2.9875 | -0.01 | -0.18 | 2.923 | 3.0515 | 2.85 | 44570 |
| 1738358820 | 2.993 | -0.02 | -0.60 | 3.029 | 3.0764999 | 2.98 | 34786 |
| 1738272420 | 3.011 | -0.08 | -2.51 | 3.02 | 3.1225 | 3.0005 | 83283 |
| 1738186020 | 3.0884999 | -0.07 | -2.19 | 3.191 | 3.199 | 3.067 | 56238 |
| 1738099620 | 3.1575 | 0.07 | 2.10 | 3.184 | 3.1995 | 3.113 | 37202 |
| 1738013220 | 3.0924999 | -0.14 | -4.30 | 3.2005 | 3.2799999 | 3.0924999 | 42073 |
| 1737754020 | 3.2315 | -0.07 | -2.03 | 3.2405 | 3.3025 | 3.2005 | 7961 |
| 1737667620 | 3.2985 | 0.02 | 0.72 | 3.2895 | 3.3175 | 3.2105 | 42137 |
| 1737581220 | 3.275 | -0.07 | -2.05 | 3.3405 | 3.3935 | 3.275 | 16306 |
| 1737494820 | 3.3435 | 0.03 | 0.98 | 3.392 | 3.4465 | 3.3405 | 20078 |
| 1737408420 | 3.311 | -0.09 | -2.63 | 3.4205 | 3.43 | 3.3105 | 13477 |
| 1737149220 | 3.4005 | -0.1 | -2.84 | 3.5695 | 3.63 | 3.4005 | 60681 |
| 1737062820 | 3.5 | 0.06 | 1.61 | 3.4835 | 3.5495 | 3.375 | 49229 |
| 1736976420 | 3.4445 | 0.28 | 9.00 | 3.249 | 3.4955 | 3.13 | 177258 |
| 1736890020 | 3.16 | -0.31 | -8.97 | 3.5315 | 3.602 | 3.1469999 | 150435 |
| 1736803620 | 3.4715 | -0.23 | -6.24 | 3.714 | 3.7605 | 3.47 | 69623 |
| 1736544420 | 3.7025 | -0.18 | -4.70 | 3.881 | 3.881 | 3.625 | 42306 |
| 1736458020 | 3.885 | 0.03 | 0.71 | 3.8205 | 3.8985 | 3.777 | 11813 |
| 1736371620 | 3.8575 | -0.09 | -2.34 | 3.9495 | 3.9875 | 3.8205 | 19194 |
| 1736285220 | 3.95 | 0.05 | 1.24 | 3.88 | 3.985 | 3.8545 | 55047 |
| 1736198820 | 3.9015 | -0.03 | -0.67 | 3.9595 | 3.9705 | 3.8515 | 57014 |
| 1735939620 | 3.928 | 0.01 | 0.20 | 3.8775 | 3.941 | 3.85 | 145416 |
| 1735853220 | 3.92 | 0.1 | 2.62 | 3.791 | 3.9285 | 3.79 | 35852 |
| 1735594020 | 3.82 | -0.01 | -0.27 | 3.862 | 3.8675 | 3.7905 | 18463 |
| 1735334820 | 3.8305 | -0.12 | -3.05 | 3.8505 | 3.9165 | 3.8105 | 55037 |
| 1734989220 | 3.951 | -0.08 | -1.95 | 4.0199999 | 4.0995 | 3.9 | 23652 |
| 1734730020 | 4.0294999 | 0.08 | 1.94 | 3.95 | 4.0294999 | 3.8405 | 34116 |
| 1734643620 | 3.953 | 0.03 | 0.74 | 3.91 | 4.0599999 | 3.86 | 62171 |
| 1734557220 | 3.924 | -0.13 | -3.15 | 4.0325 | 4.17 | 3.892 | 69432 |
| 1734470820 | 4.0515 | 0.17 | 4.41 | 3.921 | 4.1224999 | 3.8505 | 37381 |
| 1734384420 | 3.8805 | -0.1 | -2.60 | 4.018 | 4.022 | 3.731 | 107336 |
| 1734125220 | 3.984 | -0.13 | -3.05 | 4.0999999 | 4.1825 | 3.9725 | 56394 |
| 1734038820 | 4.1095 | -0.07 | -1.56 | 4.191 | 4.253 | 4.0904999 | 34453 |
| 1733952420 | 4.1745 | 0 | 0.10 | 4.1704999 | 4.275 | 4.125 | 105119 |
| 1733866020 | 4.1704999 | -0.1 | -2.41 | 4.338 | 4.3564999 | 4.16 | 46874 |
| 1733779620 | 4.2735 | -0.2 | -4.39 | 4.396 | 4.5105 | 4.266 | 91597 |
| 1733520420 | 4.4695 | -0.45 | -9.19 | 4.9595 | 5.038 | 4.1005 | 184455 |
| 1733434020 | 4.922 | 0.29 | 6.18 | 4.5725 | 5.255 | 4.571 | 200420 |
| 1733347620 | 4.6355 | 0.02 | 0.34 | 4.598 | 4.7065 | 4.5605 | 24194 |
| 1733261220 | 4.62 | -0.18 | -3.73 | 4.7569999 | 4.7939999 | 4.5599999 | 45123 |
| 1733174820 | 4.799 | 0.15 | 3.28 | 4.7345 | 4.9349999 | 4.622 | 92091 |
| 1732915620 | 4.6464999 | -0.1 | -2.17 | 4.7939999 | 4.8335 | 4.6455 | 44588 |
| 1732829220 | 4.7495 | 0.02 | 0.37 | 4.798 | 4.7995 | 4.6615 | 14724 |
| 1732742820 | 4.732 | 0.14 | 3.12 | 4.665 | 4.732 | 4.5199999 | 155721 |
| 1732656420 | 4.589 | -0.01 | -0.31 | 4.6295 | 4.75 | 4.5205 | 77797 |
| 1732570020 | 4.6035 | 0.24 | 5.39 | 4.2985 | 4.7195 | 4.2985 | 64311 |
| 1732310820 | 4.368 | 0.08 | 1.76 | 4.2125 | 4.432 | 4.186 | 80941 |
| 1732224420 | 4.2925 | 0.09 | 2.09 | 4.1405 | 4.2939999 | 4.1405 | 90015 |
| 1732138020 | 4.2045 | 0.13 | 3.09 | 4.078 | 4.349 | 4.067 | 112534 |
| 1732051620 | 4.0785 | -0.08 | -2.02 | 4.1085 | 4.1855 | 4.0435 | 68221 |
| 1731965220 | 4.1624999 | -0.11 | -2.65 | 4.3295 | 4.3295 | 4.1085 | 34618 |
| 1731705960 | 4.276 | -0.07 | -1.58 | 4.306 | 4.446 | 4.2205 | 73473 |
| 1731619560 | 4.3445 | -0.01 | -0.31 | 4.306 | 4.5069999 | 4.306 | 77834 |
| 1731533160 | 4.3579999 | 0.06 | 1.42 | 4.2794999 | 4.5995 | 4.175 | 309397 |
| 1731446820 | 4.297 | 0.08 | 1.98 | 4.4269999 | 4.4269999 | 4.09 | 250684 |
| 1731360420 | 4.2135 | 0.25 | 6.32 | 3.9335 | 4.3499999 | 3.933 | 191881 |
| 1731101220 | 3.963 | 0.02 | 0.39 | 4.0575 | 4.087 | 3.8715 | 64336 |
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
