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 | 0.25 | 6.56167979003 | 3.81 | 4.1 | 3.77 | 1107056 | 3.93014605 | DE |
| 4 | 0.31 | 8.26666666667 | 3.75 | 4.1 | 3.66 | 986469 | 3.81236604 | DE |
| 12 | 0.29 | 7.69230769231 | 3.77 | 4.1 | 3.52 | 1068324 | 3.77022529 | DE |
| 26 | -0.01 | -0.2457002457 | 4.07 | 4.1 | 3.32 | 1505991 | 3.78111485 | DE |
| 52 | -0.86 | -17.4796747967 | 4.92 | 5.555 | 3.32 | 1531331 | 4.22590511 | DE |
| 156 | -0.4 | -8.96860986547 | 4.46 | 5.555 | 3.32 | 1396425 | 4.44182335 | DE |
| 260 | -0.81 | -16.6324435318 | 4.87 | 5.555 | 3.32 | 1554105 | 4.37966925 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737004500 | 4.08 | 0.06 | 1.49 | 4.0599999 | 4.1 | 4.035 | 1309961 |
| 1736918100 | 4.0199999 | 0.08 | 2.03 | 3.96 | 4.0599999 | 3.94 | 1548157 |
| 1736831700 | 3.94 | 0.04 | 1.03 | 3.94 | 4 | 3.91 | 1136942 |
| 1736745300 | 3.9 | -0.01 | -0.26 | 3.91 | 3.93 | 3.87 | 745737 |
| 1736486100 | 3.91 | 0.1 | 2.49 | 3.86 | 3.93 | 3.86 | 1205136 |
| 1736399700 | 3.815 | 0.07 | 1.73 | 3.81 | 3.83 | 3.77 | 899307 |
| 1736313300 | 3.75 | 0.05 | 1.35 | 3.66 | 3.78 | 3.66 | 1229845 |
| 1736226900 | 3.7 | -0.05 | -1.33 | 3.79 | 3.79 | 3.67 | 1184842 |
| 1736140500 | 3.75 | -0.03 | -0.79 | 3.77 | 3.81 | 3.71 | 1137287 |
| 1735881300 | 3.78 | -0.01 | -0.26 | 3.82 | 3.82 | 3.76 | 764417 |
| 1735794900 | 3.79 | 0.07 | 1.88 | 3.72 | 3.8 | 3.72 | 724957 |
| 1735617660 | 3.72 | -0.07 | -1.85 | 3.8 | 3.805 | 3.72 | 574877 |
| 1735535700 | 3.79 | -0.07 | -1.81 | 3.89 | 3.9 | 3.79 | 1018769 |
| 1735276500 | 3.86 | 0.03 | 0.78 | 3.83 | 3.88 | 3.83 | 554185 |
| 1735014060 | 3.83 | 0.04 | 1.06 | 3.79 | 3.83 | 3.78 | 220531 |
| 1734930900 | 3.79 | 0.07 | 1.74 | 3.72 | 3.79 | 3.72 | 475634 |
| 1734671700 | 3.725 | -0.02 | -0.40 | 3.72 | 3.76 | 3.71 | 2107278 |
| 1734585300 | 3.74 | -0.09 | -2.22 | 3.75 | 3.79 | 3.73 | 1242079 |
| 1734498900 | 3.825 | -0.04 | -1.03 | 3.87 | 3.87 | 3.82 | 1131975 |
| 1734412500 | 3.865 | 0.01 | 0.13 | 3.84 | 3.89 | 3.82 | 2063141 |
| 1734326100 | 3.86 | -0.04 | -1.03 | 3.84 | 3.89 | 3.81 | 1970397 |
| 1734066900 | 3.9 | 0.01 | 0.26 | 3.89 | 4.0199999 | 3.88 | 1362281 |
| 1733980500 | 3.89 | -0.05 | -1.27 | 3.92 | 3.97 | 3.89 | 784987 |
| 1733894100 | 3.94 | -0.07 | -1.75 | 3.94 | 4.01 | 3.94 | 721640 |
| 1733807700 | 4.01 | 0.16 | 4.16 | 3.98 | 4.08 | 3.98 | 1789120 |
| 1733721300 | 3.85 | -0.05 | -1.28 | 3.85 | 3.87 | 3.79 | 892236 |
| 1733462100 | 3.9 | -0.01 | -0.26 | 3.88 | 3.94 | 3.865 | 1074869 |
| 1733375700 | 3.91 | 0.01 | 0.26 | 3.9 | 3.94 | 3.87 | 1073551 |
| 1733289300 | 3.9 | 0.04 | 1.17 | 3.85 | 3.9 | 3.83 | 780426 |
| 1733202900 | 3.855 | 0.09 | 2.25 | 3.79 | 3.86 | 3.775 | 1460915 |
| 1733116500 | 3.77 | 0.03 | 0.80 | 3.77 | 3.78 | 3.74 | 846112 |
| 1732857300 | 3.74 | 0 | 0.00 | 3.69 | 3.74 | 3.69 | 1067162 |
| 1732770900 | 3.74 | 0.06 | 1.63 | 3.7 | 3.74 | 3.695 | 994056 |
| 1732684500 | 3.68 | 0.03 | 0.82 | 3.67 | 3.71 | 3.65 | 768349 |
| 1732598100 | 3.65 | -0.01 | -0.27 | 3.74 | 3.74 | 3.63 | 1030637 |
| 1732511700 | 3.66 | 0 | 0.00 | 3.66 | 3.71 | 3.64 | 1406355 |
| 1732252500 | 3.66 | 0.02 | 0.55 | 3.68 | 3.715 | 3.64 | 851512 |
| 1732166100 | 3.64 | 0.01 | 0.28 | 3.68 | 3.73 | 3.64 | 738669 |
| 1732079700 | 3.63 | -0.06 | -1.49 | 3.68 | 3.71 | 3.63 | 3739324 |
| 1731993300 | 3.685 | -0.02 | -0.41 | 3.66 | 3.725 | 3.64 | 775890 |
| 1731906900 | 3.7 | 0.1 | 2.78 | 3.6 | 3.7 | 3.595 | 1018875 |
| 1731647700 | 3.6 | -0.01 | -0.28 | 3.61 | 3.64 | 3.59 | 1085389 |
| 1731561300 | 3.61 | -0.01 | -0.28 | 3.58 | 3.63 | 3.575 | 984436 |
| 1731474900 | 3.62 | 0.01 | 0.28 | 3.56 | 3.62 | 3.56 | 1018598 |
| 1731388500 | 3.61 | 0.05 | 1.40 | 3.57 | 3.63 | 3.52 | 990292 |
| 1731302100 | 3.56 | -0.18 | -4.81 | 3.72 | 3.73 | 3.55 | 1021781 |
| 1731042900 | 3.74 | 0.06 | 1.63 | 3.74 | 3.79 | 3.71 | 1035914 |
| 1730956500 | 3.68 | -0.01 | -0.14 | 3.67 | 3.73 | 3.66 | 1125818 |
| 1730870100 | 3.685 | -0.03 | -0.67 | 3.8 | 3.8 | 3.67 | 413675 |
| 1730783700 | 3.71 | -0.02 | -0.54 | 3.72 | 3.73 | 3.685 | 405019 |
| 1730697300 | 3.73 | -0.02 | -0.53 | 3.77 | 3.79 | 3.69 | 563135 |
| 1730438100 | 3.75 | 0.06 | 1.49 | 3.68 | 3.77 | 3.62 | 931516 |
| 1730351700 | 3.695 | -0.04 | -0.94 | 3.71 | 3.745 | 3.68 | 1469089 |
| 1730265300 | 3.73 | -0.04 | -1.06 | 3.76 | 3.81 | 3.71 | 1391537 |
| 1730178900 | 3.77 | -0.01 | -0.26 | 3.79 | 3.79 | 3.73 | 726047 |
| 1730092500 | 3.78 | 0.03 | 0.80 | 3.76 | 3.79 | 3.73 | 872008 |
| 1729833300 | 3.75 | -0.01 | -0.27 | 3.76 | 3.77 | 3.7 | 746462 |
| 1729746900 | 3.76 | -0.01 | -0.27 | 3.77 | 3.78 | 3.72 | 1001300 |
| 1729660500 | 3.77 | 0 | 0.00 | 3.76 | 3.81 | 3.75 | 703393 |
| 1729574100 | 3.77 | -0.02 | -0.53 | 3.78 | 3.78 | 3.74 | 906643 |
| 1729487700 | 3.79 | -0.03 | -0.79 | 3.89 | 3.89 | 3.79 | 1063337 |
| 1729228500 | 3.82 | -0.08 | -2.05 | 3.9 | 3.9 | 3.79 | 1352039 |
| 1729142100 | 3.9 | -0.03 | -0.76 | 3.99 | 3.995 | 3.89 | 7291938 |
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
