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 | 0.08 | 2.22222222222 | 3.6 | 3.7 | 3.55 | 1716159 | 3.62200399 | DE |
| 4 | 0.19 | 5.4441260745 | 3.49 | 3.7 | 3.35 | 2076104 | 3.57561287 | DE |
| 12 | -0.97 | -20.8602150538 | 4.65 | 4.75 | 3.08 | 2638339 | 3.95960609 | DE |
| 26 | -0.46 | -11.1111111111 | 4.14 | 4.75 | 3.08 | 2235459 | 4.15287032 | DE |
| 52 | 0.55 | 17.571884984 | 3.13 | 4.75 | 3.08 | 2317045 | 3.90870392 | DE |
| 156 | 1.51 | 69.5852534562 | 2.17 | 4.75 | 2.06 | 2825520 | 2.9766345 | DE |
| 260 | 1.6 | 76.9230769231 | 2.08 | 4.75 | 1.9375 | 2761264 | 2.95326863 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736918100 | 3.66 | 0 | 0.00 | 3.66 | 3.7 | 3.64 | 1383484 |
| 1736831700 | 3.66 | 0.04 | 1.24 | 3.6 | 3.68 | 3.6 | 1382329 |
| 1736745300 | 3.615 | -0.06 | -1.50 | 3.59 | 3.64 | 3.56 | 1449109 |
| 1736486100 | 3.67 | 0.07 | 1.94 | 3.6 | 3.67 | 3.58 | 1201933 |
| 1736399700 | 3.6 | 0 | 0.00 | 3.61 | 3.625 | 3.55 | 1942782 |
| 1736313300 | 3.6 | -0.06 | -1.64 | 3.6 | 3.64 | 3.55 | 2604642 |
| 1736226900 | 3.66 | 0.08 | 2.23 | 3.61 | 3.68 | 3.585 | 2528483 |
| 1736140500 | 3.58 | -0.05 | -1.38 | 3.64 | 3.68 | 3.57 | 1699519 |
| 1735881300 | 3.63 | 0.01 | 0.28 | 3.57 | 3.66 | 3.57 | 651202 |
| 1735794900 | 3.62 | 0.02 | 0.56 | 3.6 | 3.63 | 3.59 | 1203128 |
| 1735617660 | 3.6 | -0.03 | -0.83 | 3.61 | 3.65 | 3.6 | 694101 |
| 1735535700 | 3.63 | -0.03 | -0.82 | 3.65 | 3.66 | 3.6 | 1462883 |
| 1735276500 | 3.66 | 0.03 | 0.83 | 3.64 | 3.68 | 3.63 | 2005905 |
| 1735014060 | 3.63 | 0.04 | 1.11 | 3.6 | 3.63 | 3.56 | 543146 |
| 1734930900 | 3.59 | 0.03 | 0.84 | 3.55 | 3.59 | 3.54 | 1346415 |
| 1734671700 | 3.56 | 0.1 | 2.89 | 3.53 | 3.59 | 3.46 | 5785032 |
| 1734585300 | 3.46 | -0.02 | -0.57 | 3.35 | 3.47 | 3.35 | 4566674 |
| 1734498900 | 3.48 | 0.03 | 0.87 | 3.49 | 3.55 | 3.45 | 4226482 |
| 1734412500 | 3.45 | 0.04 | 1.17 | 3.42 | 3.495 | 3.36 | 4892545 |
| 1734326100 | 3.41 | -0.29 | -7.84 | 3.55 | 3.55 | 3.34 | 9382896 |
| 1734066900 | 3.7 | 0.39 | 11.61 | 3.13 | 3.7 | 3.08 | 18784594 |
| 1733980500 | 3.315 | -0.99 | -22.91 | 4.29 | 4.34 | 3.18 | 15442771 |
| 1733894100 | 4.3 | 0.08 | 1.90 | 4.22 | 4.3099999 | 4.21 | 4661338 |
| 1733807700 | 4.22 | -0.03 | -0.71 | 4.23 | 4.2699999 | 4.2 | 2133726 |
| 1733721300 | 4.25 | -0.01 | -0.23 | 4.26 | 4.2699999 | 4.22 | 2212646 |
| 1733462100 | 4.26 | -0.1 | -2.29 | 4.3 | 4.32 | 4.25 | 3801627 |
| 1733375700 | 4.36 | 0.06 | 1.40 | 4.33 | 4.41 | 4.33 | 3459225 |
| 1733289300 | 4.3 | -0.01 | -0.23 | 4.3099999 | 4.33 | 4.2699999 | 2820593 |
| 1733202900 | 4.3099999 | -0.07 | -1.60 | 4.39 | 4.4 | 4.3 | 2675674 |
| 1733116500 | 4.38 | -0.16 | -3.52 | 4.55 | 4.57 | 4.37 | 1847285 |
| 1732857300 | 4.54 | -0.04 | -0.87 | 4.6 | 4.6 | 4.54 | 1000665 |
| 1732770900 | 4.58 | 0.01 | 0.22 | 4.59 | 4.67 | 4.57 | 1585983 |
| 1732684500 | 4.57 | -0.01 | -0.22 | 4.59 | 4.61 | 4.5599999 | 1139288 |
| 1732598100 | 4.58 | -0.07 | -1.51 | 4.67 | 4.68 | 4.58 | 1085718 |
| 1732511700 | 4.65 | 0.05 | 1.09 | 4.63 | 4.66 | 4.6 | 2627285 |
| 1732252500 | 4.6 | 0.03 | 0.66 | 4.6 | 4.63 | 4.585 | 1660394 |
| 1732166100 | 4.57 | 0.02 | 0.44 | 4.58 | 4.6 | 4.54 | 1529142 |
| 1732079700 | 4.55 | -0.13 | -2.78 | 4.64 | 4.67 | 4.54 | 1283933 |
| 1731993300 | 4.68 | 0.04 | 0.86 | 4.62 | 4.715 | 4.62 | 2169555 |
| 1731906900 | 4.64 | 0 | 0.00 | 4.68 | 4.7 | 4.625 | 1335571 |
| 1731647700 | 4.64 | 0.02 | 0.43 | 4.62 | 4.67 | 4.605 | 1935568 |
| 1731561300 | 4.62 | 0 | 0.00 | 4.67 | 4.68 | 4.62 | 949626 |
| 1731474900 | 4.62 | -0.08 | -1.70 | 4.65 | 4.71 | 4.61 | 1218261 |
| 1731388500 | 4.7 | 0.06 | 1.29 | 4.66 | 4.7 | 4.62 | 930439 |
| 1731302100 | 4.64 | -0.01 | -0.22 | 4.65 | 4.68 | 4.625 | 1691637 |
| 1731042900 | 4.65 | -0.04 | -0.85 | 4.73 | 4.745 | 4.6449999 | 1538433 |
| 1730956500 | 4.69 | 0.08 | 1.74 | 4.68 | 4.69 | 4.61 | 1327643 |
| 1730870100 | 4.61 | 0.04 | 0.88 | 4.64 | 4.65 | 4.5599999 | 3364681 |
| 1730783700 | 4.57 | 0 | 0.11 | 4.54 | 4.59 | 4.53 | 750692 |
| 1730697300 | 4.565 | 0.03 | 0.55 | 4.54 | 4.59 | 4.53 | 1029472 |
| 1730438100 | 4.54 | -0.04 | -0.87 | 4.55 | 4.6 | 4.49 | 1410754 |
| 1730351700 | 4.58 | 0 | 0.00 | 4.59 | 4.635 | 4.5599999 | 1734005 |
| 1730265300 | 4.58 | 0 | 0.00 | 4.59 | 4.6 | 4.5599999 | 1478917 |
| 1730178900 | 4.58 | -0.01 | -0.22 | 4.61 | 4.61 | 4.55 | 3775767 |
| 1730092500 | 4.59 | 0.02 | 0.44 | 4.58 | 4.61 | 4.57 | 887151 |
| 1729833300 | 4.57 | -0.13 | -2.77 | 4.68 | 4.7 | 4.57 | 1066320 |
| 1729746900 | 4.7 | 0.01 | 0.21 | 4.68 | 4.75 | 4.675 | 1513314 |
| 1729660500 | 4.69 | 0.04 | 0.86 | 4.65 | 4.71 | 4.64 | 956407 |
| 1729574100 | 4.65 | -0.09 | -1.90 | 4.68 | 4.72 | 4.635 | 1831596 |
| 1729487700 | 4.74 | 0.12 | 2.60 | 4.68 | 4.74 | 4.67 | 1224715 |
| 1729228500 | 4.62 | -0.08 | -1.70 | 4.71 | 4.73 | 4.62 | 1583308 |
| 1729142100 | 4.7 | 0.08 | 1.73 | 4.74 | 4.75 | 4.65 | 1524664 |
| 1729055700 | 4.62 | -0.1 | -2.12 | 4.68 | 4.705 | 4.615 | 1441637 |
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
