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 | -0.325 | -11.2068965517 | 2.9 | 2.9 | 2.525 | 79104 | 2.64204878 | DE |
| 4 | 0.045 | 1.77865612648 | 2.53 | 2.99 | 2.33 | 110479 | 2.64412531 | DE |
| 12 | -0.595 | -18.7697160883 | 3.17 | 4.4 | 1.806 | 144024 | 2.95265135 | DE |
| 26 | -1.765 | -40.668202765 | 4.34 | 4.64 | 1.806 | 98480 | 3.30850291 | DE |
| 52 | -5.075 | -66.339869281 | 7.65 | 9.99 | 1.806 | 99540 | 4.47911041 | DE |
| 156 | -24.275 | -90.4096834264 | 26.85 | 31.7 | 1.806 | 63473 | 8.85670174 | DE |
| 260 | -17.925 | -87.4390243902 | 20.5 | 36 | 1.806 | 46666 | 11.6353312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1721320200 | 2.65 | 0 | 0.19 | 2.63 | 2.69 | 2.62 | 30019 |
| 1721233800 | 2.645 | 0 | 0.00 | 2.645 | 2.65 | 2.6 | 67678 |
| 1721147400 | 2.645 | -0.06 | -2.22 | 2.7 | 2.7 | 2.63 | 62592 |
| 1721061000 | 2.705 | -0.17 | -5.75 | 2.9 | 2.9 | 2.705 | 149502 |
| 1720801800 | 2.87 | -0.02 | -0.69 | 2.88 | 2.93 | 2.825 | 106232 |
| 1720715400 | 2.89 | 0.2 | 7.43 | 2.72 | 2.99 | 2.69 | 323560 |
| 1720629000 | 2.69 | 0.02 | 0.94 | 2.67 | 2.735 | 2.6 | 118514 |
| 1720542600 | 2.665 | 0.14 | 5.34 | 2.65 | 2.9 | 2.515 | 446911 |
| 1720456200 | 2.5299999 | -0.08 | -2.88 | 2.5 | 2.6 | 2.45 | 179604 |
| 1720197000 | 2.605 | -0.06 | -2.25 | 2.75 | 2.7599999 | 2.57 | 100593 |
| 1720110600 | 2.665 | 0.06 | 2.11 | 2.63 | 2.765 | 2.61 | 83731 |
| 1720024200 | 2.61 | 0.17 | 6.97 | 2.495 | 2.63 | 2.475 | 70522 |
| 1719937800 | 2.44 | 0.01 | 0.41 | 2.465 | 2.49 | 2.41 | 34961 |
| 1719851400 | 2.43 | 0.09 | 3.62 | 2.36 | 2.5 | 2.36 | 61987 |
| 1719592200 | 2.345 | -0.07 | -2.90 | 2.415 | 2.415 | 2.33 | 44224 |
| 1719505800 | 2.415 | 0.04 | 1.90 | 2.38 | 2.43 | 2.365 | 40683 |
| 1719419400 | 2.37 | 0 | 0.00 | 2.37 | 2.46 | 2.335 | 71635 |
| 1719333000 | 2.37 | -0.09 | -3.66 | 2.46 | 2.46 | 2.335 | 63390 |
| 1719246600 | 2.46 | -0.04 | -1.60 | 2.5299999 | 2.5299999 | 2.41 | 67508 |
| 1718987400 | 2.5 | -0.29 | -10.23 | 2.785 | 2.785 | 2.475 | 133953 |
| 1718901000 | 2.785 | 0.29 | 11.40 | 2.89 | 3 | 2.62 | 326124 |
| 1718814600 | 2.5 | 0.34 | 15.74 | 2.22 | 2.56 | 2.21 | 272421 |
| 1718728200 | 2.16 | -0.09 | -4.00 | 2.2799999 | 2.295 | 2.075 | 111241 |
| 1718641800 | 2.25 | -0.05 | -2.17 | 1.9 | 2.37 | 1.806 | 351118 |
| 1718382600 | 2.3 | -0.61 | -20.96 | 2.8 | 2.8 | 2.29 | 473085 |
| 1718296200 | 2.91 | -0.07 | -2.35 | 3 | 3 | 2.91 | 50570 |
| 1718209800 | 2.98 | 0 | 0.00 | 2.995 | 3.035 | 2.965 | 57775 |
| 1718123400 | 2.98 | -0.1 | -3.09 | 3.035 | 3.045 | 2.96 | 51994 |
| 1718037000 | 3.075 | 0 | 0.00 | 3.075 | 3.075 | 3.075 | 0 |
| 1717777800 | 3.075 | 0 | 0.00 | 3.08 | 3.13 | 3.07 | 32367 |
| 1717691400 | 3.075 | -0.02 | -0.49 | 3.1 | 3.17 | 3.07 | 67718 |
| 1717605000 | 3.09 | -0.14 | -4.33 | 3.23 | 3.29 | 3.075 | 123818 |
| 1717518600 | 3.23 | 0.01 | 0.31 | 3.265 | 3.275 | 3.205 | 52764 |
| 1717432200 | 3.22 | 0.07 | 2.22 | 3.25 | 3.365 | 3.18 | 150040 |
| 1717173000 | 3.15 | 0 | 0.00 | 3.2 | 3.235 | 3.13 | 99250 |
| 1717086600 | 3.15 | 0.09 | 2.94 | 3.07 | 3.25 | 3.0299999 | 148825 |
| 1717000200 | 3.06 | -0.01 | -0.33 | 3.08 | 3.08 | 3.02 | 30435 |
| 1716913800 | 3.07 | 0.04 | 1.32 | 3.045 | 3.085 | 3.015 | 35392 |
| 1716827400 | 3.0299999 | 0.03 | 1.00 | 3.045 | 3.075 | 2.985 | 59338 |
| 1716568200 | 3 | -0.03 | -0.99 | 3.045 | 3.05 | 2.99 | 115910 |
| 1716481800 | 3.0299999 | 0.02 | 0.83 | 3.02 | 3.045 | 2.99 | 110514 |
| 1716395400 | 3.005 | -0.03 | -0.83 | 3.025 | 3.0299999 | 2.97 | 84018 |
| 1716309000 | 3.0299999 | -0.01 | -0.33 | 3.0099999 | 3.045 | 2.96 | 139210 |
| 1716222600 | 3.04 | -0.06 | -1.78 | 3.08 | 3.11 | 2.985 | 272475 |
| 1715963400 | 3.095 | -0.9 | -22.53 | 2.9 | 3.1 | 2.85 | 1368371 |
| 1715877000 | 3.995 | -0.09 | -2.08 | 4.08 | 4.14 | 3.99 | 47518 |
| 1715790600 | 4.08 | -0.17 | -4.00 | 4.28 | 4.28 | 4.08 | 47207 |
| 1715704200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1715617800 | 4.25 | 0.05 | 1.19 | 4.275 | 4.3949999 | 4.2 | 68180 |
| 1715358600 | 4.2 | -0.12 | -2.78 | 4.39 | 4.3949999 | 4.1 | 96264 |
| 1715272200 | 4.32 | 0.25 | 6.14 | 4.18 | 4.4 | 4.025 | 218833 |
| 1715185800 | 4.07 | 0.51 | 14.33 | 3.63 | 4.12 | 3.63 | 209625 |
| 1715099400 | 3.56 | 0.19 | 5.64 | 3.4 | 3.69 | 3.4 | 116525 |
| 1715013000 | 3.37 | 0.3 | 9.77 | 3.15 | 3.77 | 3.15 | 316313 |
| 1714753800 | 3.07 | 0.17 | 5.86 | 2.92 | 3.16 | 2.9049999 | 65601 |
| 1714667400 | 2.9 | -0.11 | -3.65 | 3.0099999 | 3.06 | 2.9 | 79790 |
| 1714494600 | 3.0099999 | -0.04 | -1.31 | 3.05 | 3.08 | 3.005 | 30219 |
| 1714408200 | 3.05 | -0.1 | -3.17 | 3.17 | 3.21 | 3 | 89477 |
| 1714149000 | 3.15 | -0.09 | -2.63 | 3.22 | 3.275 | 3.1 | 63346 |
| 1714062600 | 3.235 | -0.23 | -6.50 | 3.25 | 3.31 | 3.08 | 146450 |
| 1713976200 | 3.46 | -0.32 | -8.47 | 3.84 | 3.92 | 3.46 | 88066 |
| 1713889800 | 3.78 | 0 | 0.00 | 3.83 | 3.84 | 3.73 | 25402 |
| 1713803400 | 3.78 | -0.03 | -0.66 | 3.83 | 3.84 | 3.755 | 20171 |
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
