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 | -0.14 | -4.19161676647 | 3.34 | 3.34 | 3.2 | 145 | 3.30248848 | DE |
| 4 | -0.36 | -10.1123595506 | 3.56 | 3.56 | 3.18 | 822 | 3.25043161 | DE |
| 12 | -0.3 | -8.57142857143 | 3.5 | 3.82 | 3.18 | 853 | 3.45468543 | DE |
| 26 | -0.06 | -1.84049079755 | 3.26 | 4.4 | 3.18 | 1305 | 3.62301249 | DE |
| 52 | -1.24 | -27.9279279279 | 4.44 | 4.96 | 3.18 | 1188 | 3.73289136 | DE |
| 156 | -1.5 | -31.914893617 | 4.7 | 4.96 | 3.18 | 1057 | 3.79588101 | DE |
| 260 | -1.5 | -31.914893617 | 4.7 | 4.96 | 3.18 | 1057 | 3.79588101 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 3.2799999 | -0.04 | -1.20 | 3.2 | 3.2799999 | 3.2 | 205 |
| 1732829220 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732742820 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732656420 | 3.32 | -0.02 | -0.60 | 3.32 | 3.32 | 3.32 | 199 |
| 1732570020 | 3.34 | 0.06 | 1.83 | 3.34 | 3.34 | 3.34 | 30 |
| 1732310820 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1732224420 | 3.2799999 | -0.04 | -1.20 | 3.2799999 | 3.2799999 | 3.2799999 | 500 |
| 1732138020 | 3.32 | 0.04 | 1.22 | 3.32 | 3.32 | 3.32 | 1 |
| 1732051620 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1731965220 | 3.2799999 | 0.04 | 1.23 | 3.2599999 | 3.2799999 | 3.22 | 3032 |
| 1731705960 | 3.24 | 0.04 | 1.25 | 3.2 | 3.24 | 3.2 | 3574 |
| 1731619560 | 3.2 | 0.02 | 0.63 | 3.18 | 3.22 | 3.18 | 2600 |
| 1731533160 | 3.18 | -0.12 | -3.64 | 3.18 | 3.18 | 3.18 | 10 |
| 1731446820 | 3.3 | 0 | 0.00 | 3.2799999 | 3.3 | 3.2799999 | 231 |
| 1731360420 | 3.3 | -0.06 | -1.79 | 3.3 | 3.3 | 3.3 | 200 |
| 1731101160 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1731014760 | 3.36 | -0.2 | -5.62 | 3.36 | 3.36 | 3.36 | 50 |
| 1730928360 | 3.56 | 0.08 | 2.30 | 3.56 | 3.56 | 3.56 | 49 |
| 1730841960 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1730755560 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1730496360 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1730409960 | 3.48 | -0.02 | -0.57 | 3.48 | 3.48 | 3.48 | 51 |
| 1730323560 | 3.5 | 0.06 | 1.74 | 3.5 | 3.5 | 3.5 | 600 |
| 1730237160 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1730150760 | 3.44 | 0.02 | 0.58 | 3.38 | 3.44 | 3.38 | 1011 |
| 1729888020 | 3.42 | -0.12 | -3.39 | 3.42 | 3.42 | 3.42 | 60 |
| 1729801560 | 3.54 | -0.04 | -1.12 | 3.54 | 3.54 | 3.54 | 1904 |
| 1729715160 | 3.58 | 0.08 | 2.29 | 3.58 | 3.58 | 3.58 | 983 |
| 1729628760 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 875 |
| 1729542360 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1729283160 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1729196760 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1729110360 | 3.5 | -0.1 | -2.78 | 3.5 | 3.5 | 3.5 | 1393 |
| 1729023960 | 3.6 | 0.12 | 3.45 | 3.62 | 3.62 | 3.56 | 902 |
| 1728937560 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1728678360 | 3.48 | -0.02 | -0.57 | 3.48 | 3.48 | 3.48 | 1100 |
| 1728591960 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1728505560 | 3.5 | -0.04 | -1.13 | 3.5 | 3.5 | 3.5 | 2314 |
| 1728419160 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 1 |
| 1728332760 | 3.54 | -0.14 | -3.80 | 3.56 | 3.56 | 3.54 | 1139 |
| 1728073620 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1727987220 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1727900820 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1727814420 | 3.68 | -0.14 | -3.66 | 3.68 | 3.68 | 3.68 | 110 |
| 1727727960 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1727468760 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1727382360 | 3.82 | 0.26 | 7.30 | 3.76 | 3.82 | 3.76 | 2615 |
| 1727295960 | 3.56 | -0.06 | -1.66 | 3.56 | 3.56 | 3.56 | 124 |
| 1727209560 | 3.62 | -0.08 | -2.16 | 3.62 | 3.62 | 3.62 | 75 |
| 1727123160 | 3.7 | 0.02 | 0.54 | 3.7 | 3.7 | 3.7 | 510 |
| 1726864020 | 3.68 | 0.08 | 2.22 | 3.66 | 3.68 | 3.66 | 1080 |
| 1726777560 | 3.6 | 0.1 | 2.86 | 3.64 | 3.64 | 3.6 | 1010 |
| 1726691160 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1726604760 | 3.5 | -0.02 | -0.57 | 3.5 | 3.5 | 3.5 | 400 |
| 1726518420 | 3.52 | 0.08 | 2.33 | 3.56 | 3.56 | 3.52 | 330 |
| 1726259160 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1726172760 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1726086360 | 3.44 | 0.06 | 1.78 | 3.44 | 3.44 | 3.44 | 1150 |
| 1725999960 | 3.38 | -0.1 | -2.87 | 3.38 | 3.38 | 3.38 | 1733 |
| 1725913620 | 3.48 | 0 | 0.00 | 3.5 | 3.5 | 3.48 | 258 |
| 1725654360 | 3.48 | 0.02 | 0.58 | 3.48 | 3.48 | 3.48 | 275 |
| 1725567960 | 3.46 | 0.08 | 2.37 | 3.54 | 3.56 | 3.46 | 4864 |
| 1725481560 | 3.38 | -0.2 | -5.59 | 3.38 | 3.38 | 3.38 | 250 |
| 1725395160 | 3.58 | -0.16 | -4.28 | 3.68 | 3.68 | 3.58 | 12463 |
| 1725308760 | 3.74 | 0.02 | 0.54 | 3.74 | 3.74 | 3.74 | 765 |
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
