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 | 0.1 | 2.24719101124 | 4.45 | 5.75 | 3.85 | 299456 | 4.57576582 | DE |
| 4 | -0.4 | -8.08080808081 | 4.95 | 5.85 | 3.85 | 296292 | 4.69384213 | DE |
| 12 | 0.2 | 4.59770114943 | 4.35 | 6.05 | 3.65 | 413527 | 4.76999545 | DE |
| 26 | -1 | -18.018018018 | 5.55 | 6.15 | 3.65 | 472891 | 4.98906073 | DE |
| 52 | -0.9 | -16.5137614679 | 5.45 | 6.2 | 3.65 | 463457 | 5.22625005 | DE |
| 156 | -4.75 | -51.0752688172 | 9.3 | 12.352 | 3.65 | 510176 | 6.9527995 | DE |
| 260 | 1.5 | 49.1803278689 | 3.05 | 13.251 | 2.3 | 560117 | 7.18668136 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720711680 | 4.55 | 0 | 0.00 | 4.55 | 5.65 | 3.9 | 49083 |
| 1720623300 | 4.55 | 0 | 0.00 | 4.55 | 5.65 | 3.9 | 173630 |
| 1720538880 | 4.55 | -0.2 | -4.21 | 4.75 | 5.75 | 3.9 | 881521 |
| 1720452360 | 4.75 | 0.3 | 6.74 | 4.65 | 5 | 4 | 259610 |
| 1720193280 | 4.45 | 0 | 0.00 | 4.45 | 5.6 | 3.85 | 133434 |
| 1720103580 | 4.45 | 0 | 0.00 | 4.45 | 5 | 3.85 | 65955 |
| 1720020540 | 4.45 | 0 | 0.00 | 4.45 | 5 | 3.85 | 534729 |
| 1719934080 | 4.45 | 0 | 0.00 | 4.45 | 5.6 | 3.85 | 26347 |
| 1719847500 | 4.45 | 0 | 0.00 | 4.45 | 5.6 | 3.85 | 209170 |
| 1719585240 | 4.45 | -0.2 | -4.30 | 4.65 | 5.7 | 3.85 | 70679 |
| 1719502140 | 4.65 | 0 | 0.00 | 4.65 | 5.7 | 3.95 | 93364 |
| 1719415980 | 4.65 | -0.1 | -2.11 | 4.95 | 5.85 | 3.95 | 744767 |
| 1719329280 | 4.75 | 0 | 0.00 | 4.75 | 5 | 4 | 626504 |
| 1719242880 | 4.75 | 0 | 0.00 | 4.75 | 5.75 | 4 | 378553 |
| 1718983740 | 4.75 | -0.1 | -2.06 | 4.85 | 5 | 4 | 74842 |
| 1718894280 | 4.85 | -0.1 | -2.02 | 4.95 | 5 | 4.05 | 367573 |
| 1718807460 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 194339 |
| 1718724540 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 143987 |
| 1718634720 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 483515 |
| 1718378940 | 4.95 | 0 | 0.00 | 4.95 | 5.85 | 4.1 | 414232 |
| 1718292600 | 4.95 | 0.1 | 2.06 | 4.85 | 5.8 | 4.1 | 418491 |
| 1718203020 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.05 | 791827 |
| 1718119740 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.05 | 663504 |
| 1718029980 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1717770780 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.05 | 196725 |
| 1717684800 | 4.85 | 0 | 0.00 | 4.85 | 5 | 4.05 | 791894 |
| 1717600500 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.05 | 589017 |
| 1717514760 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.05 | 358922 |
| 1717428540 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.05 | 513930 |
| 1717166580 | 4.85 | 0 | 0.00 | 4.85 | 5 | 4.05 | 303327 |
| 1717079640 | 4.85 | 0 | 0.00 | 4.85 | 5.8 | 4.05 | 52163 |
| 1716993360 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1716906960 | 4.85 | -0.2 | -3.96 | 5.05 | 5.9 | 4.05 | 650278 |
| 1716564600 | 5.05 | 0 | 0.00 | 5.05 | 5.9 | 4.15 | 76870 |
| 1716478140 | 5.05 | -0.1 | -1.94 | 5.15 | 5.95 | 4.15 | 130522 |
| 1716388620 | 5.15 | 0 | 0.00 | 5.15 | 5.95 | 4.2 | 534633 |
| 1716302280 | 5.15 | 0 | 0.00 | 5.15 | 5.95 | 4.2 | 264579 |
| 1716215640 | 5.15 | 0.2 | 4.04 | 4.95 | 5.85 | 4.2 | 456638 |
| 1715956440 | 4.95 | 0.2 | 4.21 | 4.75 | 5.75 | 4.1 | 980418 |
| 1715870040 | 4.75 | 0 | 0.00 | 4.75 | 5.75 | 4 | 448290 |
| 1715786940 | 4.75 | -0.3 | -5.94 | 5.05 | 5.9 | 4 | 126586 |
| 1715700540 | 5.05 | 0 | 0.00 | 5.05 | 5.9 | 4.15 | 132743 |
| 1715614140 | 5.05 | -0.2 | -3.81 | 5.25 | 6 | 4.15 | 320535 |
| 1715355240 | 5.25 | 0 | 0.00 | 5.25 | 6 | 4.25 | 202888 |
| 1715265300 | 5.25 | -0.1 | -1.87 | 5.35 | 6.05 | 4.25 | 238296 |
| 1715182020 | 5.35 | 0.1 | 1.90 | 5.25 | 6 | 4.3 | 325273 |
| 1715095740 | 5.25 | 0.7 | 15.38 | 4.65 | 5.65 | 4.25 | 1964504 |
| 1714750020 | 4.55 | 0 | 0.00 | 4.55 | 5.65 | 3.9 | 709668 |
| 1714663440 | 4.55 | 0.1 | 2.25 | 4.45 | 5.6 | 3.9 | 50001 |
| 1714574280 | 4.45 | 0 | 0.00 | 4.45 | 5.6 | 3.85 | 83452 |
| 1714487880 | 4.45 | 0 | 0.00 | 4.45 | 5.6 | 3.85 | 334426 |
| 1714402080 | 4.45 | -0.1 | -2.20 | 4.55 | 5.65 | 3.85 | 116005 |
| 1714145400 | 4.55 | 0.3 | 7.06 | 4.25 | 5.5 | 3.85 | 1576810 |
| 1714058940 | 4.25 | 0.2 | 4.94 | 4.05 | 5.4 | 3.75 | 603396 |
| 1713972360 | 4.05 | -0.2 | -4.71 | 4.25 | 5.5 | 3.65 | 400823 |
| 1713886080 | 4.25 | 0 | 0.00 | 4.25 | 5.5 | 3.75 | 97021 |
| 1713799740 | 4.25 | -0.1 | -2.30 | 4.35 | 5.55 | 3.75 | 1245340 |
| 1713537600 | 4.35 | 0 | 0.00 | 4.35 | 5 | 3.8 | 481868 |
| 1713453960 | 4.35 | 0 | 0.00 | 4.35 | 5.55 | 3.8 | 241776 |
| 1713365220 | 4.35 | -0.3 | -6.45 | 4.65 | 5.75 | 3.8 | 1352647 |
| 1713281160 | 4.65 | -0.1 | -2.11 | 4.75 | 5.75 | 4.3816 | 1450154 |
| 1713192300 | 4.75 | -0.1 | -2.06 | 4.85 | 5.75 | 4.5648 | 1058578 |
| 1712936040 | 4.85 | 0 | 0.00 | 4.85 | 5.75 | 4.709 | 290911 |
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
