We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.84210526316 | 3.8 | 4.54 | 3.5 | 20539 | 4.12281776 | DE |
| 4 | 0.72 | 22.8571428571 | 3.15 | 4.54 | 2.83 | 9030 | 3.71941541 | DE |
| 12 | -0.28 | -6.74698795181 | 4.15 | 4.54 | 2.83 | 7729 | 3.76520101 | DE |
| 26 | -4.09 | -51.3819095477 | 7.96 | 8.15 | 2.83 | 8459 | 4.67919804 | DE |
| 52 | -7.13 | -64.8181818182 | 11 | 11 | 2.83 | 6454 | 6.20727274 | DE |
| 156 | -17.33 | -81.7452830189 | 21.2 | 28.78 | 2.83 | 33969 | 18.25787716 | DE |
| 260 | 1.12 | 40.7272727273 | 2.75 | 30.38 | 2.52 | 69992 | 16.23069564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 3.87 | 0.22 | 6.03 | 3.7 | 3.9 | 3.7 | 2435 |
| 1721925000 | 3.65 | -0.15 | -3.95 | 3.5 | 3.755 | 3.5 | 5773 |
| 1721838600 | 3.8 | -0.19 | -4.76 | 3.84 | 3.96 | 3.8 | 4090 |
| 1721752200 | 3.99 | -0.14 | -3.27 | 4.1 | 4.1 | 3.9 | 7443 |
| 1721665800 | 4.125 | 0.59 | 16.53 | 4.2 | 4.2 | 4.1 | 10743 |
| 1721406600 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1721320200 | 3.54 | 0.14 | 4.12 | 3.32 | 3.54 | 3.32 | 3584 |
| 1721233800 | 3.4 | 0.05 | 1.49 | 3.32 | 3.47 | 3.32 | 4287 |
| 1721147400 | 3.35 | -0.11 | -3.04 | 3.47 | 3.47 | 3.35 | 1089 |
| 1721061000 | 3.455 | -0.02 | -0.43 | 3.365 | 3.455 | 3.35 | 1886 |
| 1720801800 | 3.47 | -0.07 | -1.84 | 3.52 | 3.52 | 3.355 | 4034 |
| 1720715400 | 3.535 | 0.07 | 1.87 | 3.36 | 3.54 | 3.36 | 2969 |
| 1720629000 | 3.47 | -0.02 | -0.57 | 3.51 | 3.51 | 3.355 | 1436 |
| 1720542600 | 3.49 | 0.18 | 5.28 | 3.23 | 3.5 | 3.23 | 12021 |
| 1720456200 | 3.315 | 0.39 | 13.14 | 3.07 | 3.34 | 2.975 | 9894 |
| 1720197000 | 2.93 | -0.09 | -2.98 | 2.97 | 3.04 | 2.9049999 | 4264 |
| 1720110600 | 3.02 | 0.09 | 2.90 | 2.96 | 3.075 | 2.9049999 | 4408 |
| 1720024200 | 2.935 | 0.02 | 0.51 | 2.85 | 2.94 | 2.83 | 6844 |
| 1719937800 | 2.92 | -0.03 | -1.02 | 2.91 | 3 | 2.83 | 4500 |
| 1719851400 | 2.95 | 0.12 | 4.24 | 3 | 3.075 | 2.95 | 3469 |
| 1719592200 | 2.83 | -0.32 | -10.16 | 3.15 | 3.15 | 2.83 | 13222 |
| 1719505800 | 3.15 | 0 | 0.16 | 3.15 | 3.2799999 | 3.12 | 4512 |
| 1719419400 | 3.145 | -0.1 | -2.93 | 3.25 | 3.25 | 3.14 | 730 |
| 1719333000 | 3.24 | -0.08 | -2.41 | 3.145 | 3.24 | 3.13 | 3341 |
| 1719246600 | 3.32 | -0.02 | -0.45 | 3.245 | 3.325 | 3.11 | 7481 |
| 1718987400 | 3.335 | 0.11 | 3.25 | 3.21 | 3.35 | 3.21 | 4401 |
| 1718901000 | 3.23 | -0.02 | -0.62 | 3.25 | 3.35 | 3.2 | 15229 |
| 1718814600 | 3.25 | 0 | 0.00 | 3.25 | 3.33 | 3.21 | 5473 |
| 1718728200 | 3.25 | 0.09 | 2.85 | 3.16 | 3.25 | 3.16 | 2376 |
| 1718641800 | 3.16 | -0.36 | -10.10 | 3.1349999 | 3.275 | 2.95 | 29496 |
| 1718382600 | 3.515 | -0.26 | -6.76 | 3.73 | 3.765 | 3.405 | 8441 |
| 1718296200 | 3.77 | -0.08 | -2.08 | 3.8 | 3.855 | 3.63 | 8687 |
| 1718209800 | 3.85 | 0 | 0.00 | 3.8 | 3.885 | 3.76 | 14306 |
| 1718123400 | 3.85 | -0.29 | -6.89 | 3.99 | 3.99 | 3.8 | 5672 |
| 1718037000 | 4.135 | 0 | 0.00 | 4.135 | 4.135 | 4.135 | 0 |
| 1717777800 | 4.135 | -0.05 | -1.19 | 4.23 | 4.23 | 4.135 | 5355 |
| 1717691400 | 4.1849999 | 0.23 | 5.95 | 3.95 | 4.235 | 3.95 | 13188 |
| 1717605000 | 3.95 | 0.01 | 0.25 | 3.92 | 4.03 | 3.92 | 3392 |
| 1717518600 | 3.94 | -0.06 | -1.50 | 3.91 | 4 | 3.91 | 2024 |
| 1717432200 | 4 | 0.02 | 0.63 | 4 | 4.08 | 3.9 | 4664 |
| 1717173000 | 3.975 | 0 | 0.00 | 3.975 | 4 | 3.95 | 21263 |
| 1717086600 | 3.975 | -0.07 | -1.61 | 4.085 | 4.085 | 3.97 | 5155 |
| 1717000200 | 4.04 | 0.04 | 1.13 | 4.165 | 4.165 | 3.965 | 11409 |
| 1716913800 | 3.995 | -0.09 | -2.08 | 4.0599999 | 4.0599999 | 3.975 | 3534 |
| 1716827400 | 4.08 | -0.02 | -0.49 | 4.1 | 4.1 | 3.965 | 14880 |
| 1716568200 | 4.1 | 0.05 | 1.23 | 4.1 | 4.1 | 4.055 | 3121 |
| 1716481800 | 4.05 | -0.01 | -0.25 | 4.0599999 | 4.095 | 4.0199999 | 2479 |
| 1716395400 | 4.0599999 | -0.01 | -0.12 | 4.01 | 4.07 | 4.01 | 1885 |
| 1716309000 | 4.065 | 0.01 | 0.12 | 4.03 | 4.07 | 4.005 | 3583 |
| 1716222600 | 4.0599999 | 0.02 | 0.50 | 4.04 | 4.065 | 4 | 4600 |
| 1715963400 | 4.04 | -0.02 | -0.37 | 4.0599999 | 4.0599999 | 4 | 2174 |
| 1715877000 | 4.055 | 0.03 | 0.75 | 4.0199999 | 4.055 | 4 | 3989 |
| 1715790600 | 4.025 | -0.11 | -2.54 | 4.1 | 4.1 | 4.025 | 8391 |
| 1715704200 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1715617800 | 4.13 | 0.03 | 0.73 | 4.04 | 4.13 | 4.04 | 1433 |
| 1715358600 | 4.1 | -0.07 | -1.56 | 4.08 | 4.155 | 4.0599999 | 2695 |
| 1715272200 | 4.165 | 0.01 | 0.24 | 4.08 | 4.165 | 4.07 | 8397 |
| 1715185800 | 4.155 | -0.02 | -0.36 | 4.17 | 4.17 | 4.08 | 3385 |
| 1715099400 | 4.17 | -0.01 | -0.24 | 4.1 | 4.175 | 4.08 | 4605 |
| 1715013000 | 4.18 | -0.02 | -0.48 | 4.1 | 4.1849999 | 4.08 | 7645 |
| 1714753800 | 4.2 | -0.02 | -0.47 | 4.15 | 4.2 | 4.15 | 1514 |
| 1714667400 | 4.22 | 0.02 | 0.48 | 4.22 | 4.24 | 4.15 | 3156 |
| 1714494600 | 4.2 | 0.04 | 0.96 | 4.15 | 4.2 | 4.15 | 5876 |
| 1714408200 | 4.16 | 0.07 | 1.71 | 4.2 | 4.235 | 4.07 | 8711 |
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
