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 | -0.075 | -2.0325203252 | 3.69 | 3.7 | 3.53 | 5359943 | 3.60442554 | DE |
| 4 | -0.075 | -2.0325203252 | 3.69 | 4.1 | 3.53 | 5113416 | 3.66757992 | DE |
| 12 | -0.275 | -7.06940874036 | 3.89 | 4.1 | 3.5 | 7615479 | 3.75557694 | DE |
| 26 | 0.165 | 4.78260869565 | 3.45 | 4.1 | 3.2 | 6947800 | 3.7437799 | DE |
| 52 | 0.145 | 4.17867435159 | 3.47 | 4.1 | 3.11 | 6469662 | 3.70171223 | DE |
| 156 | 0.205 | 6.01173020528 | 3.41 | 4.1 | 2.1 | 7474804 | 3.39554937 | DE |
| 260 | 0.255 | 7.58928571429 | 3.36 | 4.1 | 2.1 | 7711053 | 3.21584208 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 3.55 | -0.04 | -1.11 | 3.57 | 3.58 | 3.53 | 4279992 |
| 1730351700 | 3.59 | 0 | 0.00 | 3.6 | 3.61 | 3.55 | 5584887 |
| 1730265300 | 3.59 | -0.05 | -1.24 | 3.63 | 3.64 | 3.59 | 5260754 |
| 1730178900 | 3.635 | -0.01 | -0.14 | 3.64 | 3.66 | 3.62 | 5180801 |
| 1730092500 | 3.64 | -0.05 | -1.36 | 3.69 | 3.7 | 3.63 | 6493281 |
| 1729833300 | 3.69 | -0.01 | -0.14 | 3.68 | 3.71 | 3.675 | 3344568 |
| 1729746900 | 3.695 | 0 | 0.00 | 3.7 | 3.72 | 3.685 | 4165450 |
| 1729660500 | 3.695 | 0.03 | 0.82 | 3.67 | 3.71 | 3.665 | 4583916 |
| 1729574100 | 3.665 | -0.01 | -0.27 | 3.66 | 3.685 | 3.64 | 5540458 |
| 1729487700 | 3.675 | 0.01 | 0.41 | 3.69 | 3.69 | 3.66 | 4102241 |
| 1729228500 | 3.66 | -0.05 | -1.35 | 3.7 | 4.1 | 3.6 | 4356736 |
| 1729142100 | 3.71 | 0.02 | 0.54 | 3.72 | 3.75 | 3.69 | 8839423 |
| 1729055700 | 3.69 | -0.03 | -0.67 | 3.7 | 3.71 | 3.665 | 5860380 |
| 1728969300 | 3.715 | 0.02 | 0.68 | 3.7 | 3.72 | 3.68 | 4318321 |
| 1728882900 | 3.69 | -0.02 | -0.54 | 3.72 | 3.73 | 3.68 | 3920618 |
| 1728623700 | 3.71 | 0.02 | 0.54 | 3.7 | 3.72 | 3.685 | 4976309 |
| 1728537300 | 3.69 | -0.03 | -0.81 | 3.71 | 3.73 | 3.69 | 5522698 |
| 1728450900 | 3.72 | 0.05 | 1.36 | 3.67 | 3.73 | 3.67 | 5615090 |
| 1728364500 | 3.67 | 0.01 | 0.27 | 3.65 | 3.67 | 3.64 | 4445365 |
| 1728278100 | 3.66 | -0.01 | -0.27 | 3.69 | 3.7 | 3.615 | 5877031 |
| 1728022500 | 3.67 | 0.05 | 1.52 | 3.61 | 3.68 | 3.6 | 9451419 |
| 1727936100 | 3.615 | -0.02 | -0.41 | 3.64 | 3.64 | 3.6 | 5496966 |
| 1727849700 | 3.63 | 0.02 | 0.55 | 3.62 | 3.63 | 3.59 | 7581467 |
| 1727763300 | 3.61 | -0.03 | -0.82 | 3.66 | 3.67 | 3.59 | 7242969 |
| 1727676900 | 3.64 | -0.03 | -0.82 | 3.66 | 3.68 | 3.63 | 7426087 |
| 1727417700 | 3.67 | 0.02 | 0.41 | 3.66 | 3.69 | 3.65 | 10729568 |
| 1727331300 | 3.655 | 0.05 | 1.53 | 3.63 | 3.67 | 3.605 | 10703806 |
| 1727244900 | 3.6 | -0.05 | -1.37 | 3.68 | 3.68 | 3.59 | 8702907 |
| 1727158500 | 3.65 | 0.02 | 0.69 | 3.62 | 3.66 | 3.58 | 10152033 |
| 1727072100 | 3.625 | 0 | 0.14 | 3.63 | 3.66 | 3.62 | 8260624 |
| 1726812900 | 3.62 | -0.03 | -0.82 | 3.66 | 3.9 | 3.61 | 19189762 |
| 1726726500 | 3.65 | -0.09 | -2.41 | 3.73 | 3.74 | 3.65 | 20229472 |
| 1726640100 | 3.74 | -0.07 | -1.84 | 3.8 | 3.8 | 3.725 | 11272373 |
| 1726553700 | 3.81 | 0.02 | 0.66 | 3.8 | 3.81 | 3.78 | 6521374 |
| 1726467300 | 3.785 | 0.01 | 0.26 | 3.79 | 3.805 | 3.755 | 7233687 |
| 1726208100 | 3.775 | -0.05 | -1.31 | 3.84 | 3.84 | 3.7 | 12001526 |
| 1726121700 | 3.825 | -0.01 | -0.13 | 3.82 | 3.84 | 3.785 | 6253644 |
| 1726035300 | 3.83 | 0 | 0.00 | 3.83 | 3.83 | 3.83 | 0 |
| 1725948900 | 3.83 | 0 | 0.00 | 3.87 | 3.91 | 3.82 | 10976188 |
| 1725862500 | 3.83 | 0.02 | 0.52 | 3.81 | 3.84 | 3.79 | 8827511 |
| 1725603300 | 3.81 | -0.03 | -0.78 | 3.84 | 3.87 | 3.8 | 9320934 |
| 1725516900 | 3.84 | -0.06 | -1.54 | 3.91 | 3.91 | 3.8 | 7721891 |
| 1725430500 | 3.9 | -0.08 | -2.01 | 3.87 | 3.91 | 3.5 | 10065104 |
| 1725344100 | 3.98 | -0.01 | -0.25 | 3.98 | 4.01 | 3.96 | 7411825 |
| 1725257700 | 3.99 | 0.11 | 2.84 | 3.87 | 4 | 3.86 | 8719687 |
| 1724998500 | 3.88 | 0.01 | 0.26 | 3.89 | 3.91 | 3.87 | 14476817 |
| 1724912100 | 3.87 | 0 | 0.00 | 3.87 | 3.9 | 3.845 | 6665352 |
| 1724825700 | 3.87 | 0.05 | 1.31 | 3.84 | 3.87 | 3.79 | 12339555 |
| 1724739300 | 3.82 | -0.05 | -1.29 | 3.87 | 3.91 | 3.81 | 8378795 |
| 1724652900 | 3.87 | -0.06 | -1.53 | 3.95 | 3.98 | 3.86 | 10176728 |
| 1724393700 | 3.93 | 0.11 | 2.75 | 3.87 | 3.96 | 3.84 | 16967014 |
| 1724307300 | 3.825 | -0.09 | -2.17 | 3.99 | 3.99 | 3.8 | 13758693 |
| 1724220900 | 3.91 | -0.05 | -1.26 | 3.94 | 3.96 | 3.9 | 5640528 |
| 1724134500 | 3.96 | 0.01 | 0.25 | 3.96 | 3.96 | 3.93 | 2057889 |
| 1724048100 | 3.95 | 0.02 | 0.51 | 3.93 | 3.98 | 3.925 | 4891450 |
| 1723788900 | 3.93 | 0.02 | 0.51 | 3.95 | 3.97 | 3.51 | 5559902 |
| 1723702500 | 3.91 | -0.01 | -0.13 | 3.92 | 3.96 | 3.89 | 3350984 |
| 1723616100 | 3.915 | 0.03 | 0.77 | 3.93 | 3.94 | 3.89 | 3346210 |
| 1723529700 | 3.885 | 0.01 | 0.39 | 3.89 | 3.91 | 3.86 | 4121785 |
| 1723443300 | 3.87 | 0.01 | 0.26 | 3.89 | 3.9 | 3.86 | 3820437 |
| 1723184100 | 3.86 | 0.07 | 1.85 | 3.83 | 3.88 | 3.795 | 5364913 |
| 1723097700 | 3.79 | 0.01 | 0.26 | 3.79 | 3.81 | 3.77 | 6775776 |
| 1723011300 | 3.78 | 0 | 0.00 | 3.76 | 3.81 | 3.755 | 3598379 |
| 1722924900 | 3.78 | -0.06 | -1.43 | 3.83 | 3.83 | 3.74 | 4280519 |
| 1722838500 | 3.835 | -0.16 | -4.01 | 3.93 | 3.96 | 3.82 | 4104002 |
| 1722579300 | 3.995 | 0 | 0.00 | 3.94 | 4 | 3.94 | 10920465 |
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
