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 | -0.13 | -2.81385281385 | 4.62 | 4.62 | 4.49 | 648 | 4.58612269 | DE |
| 4 | 0.32 | 7.67386091127 | 4.17 | 4.64 | 4.12 | 1132 | 4.31393158 | DE |
| 12 | -0.26 | -5.47368421053 | 4.75 | 4.75 | 4.1 | 1233 | 4.37459468 | DE |
| 26 | -0.63 | -12.3046875 | 5.12 | 5.16 | 4.1 | 1277 | 4.47115224 | DE |
| 52 | -0.57 | -11.2648221344 | 5.06 | 5.9 | 4.1 | 1578 | 4.85972916 | DE |
| 156 | -9.53 | -67.9743223966 | 14.02 | 17.06 | 3.78 | 5402 | 9.03403035 | DE |
| 260 | -8.71 | -65.9848484848 | 13.2 | 25.6 | 3.78 | 10225 | 13.29197839 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 4.49 | -0.09 | -1.97 | 4.58 | 4.58 | 4.49 | 793 |
| 1721925000 | 4.58 | -0.01 | -0.22 | 4.59 | 4.59 | 4.5199999 | 1043 |
| 1721838600 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.54 | 570 |
| 1721752200 | 4.59 | -0.02 | -0.43 | 4.61 | 4.61 | 4.5199999 | 960 |
| 1721665800 | 4.61 | -0.01 | -0.22 | 4.62 | 4.62 | 4.61 | 19 |
| 1721406600 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1721320200 | 4.62 | -0.02 | -0.43 | 4.64 | 4.64 | 4.62 | 141 |
| 1721233800 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 1 |
| 1721147400 | 4.64 | 0.1 | 2.20 | 4.54 | 4.64 | 4.54 | 301 |
| 1721061000 | 4.54 | 0.16 | 3.65 | 4.38 | 4.54 | 4.38 | 2891 |
| 1720801800 | 4.38 | -0.01 | -0.23 | 4.39 | 4.39 | 4.38 | 101 |
| 1720715400 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 1 |
| 1720629000 | 4.39 | 0.03 | 0.69 | 4.36 | 4.39 | 4.36 | 551 |
| 1720542600 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 21 |
| 1720456200 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 181 |
| 1720197000 | 4.36 | 0.15 | 3.56 | 4.21 | 4.38 | 4.21 | 2679 |
| 1720110600 | 4.21 | 0.07 | 1.69 | 4.14 | 4.21 | 4.14 | 5686 |
| 1720024200 | 4.14 | 0 | 0.00 | 4.14 | 4.15 | 4.14 | 606 |
| 1719937800 | 4.14 | 0.02 | 0.49 | 4.12 | 4.14 | 4.12 | 2672 |
| 1719851400 | 4.12 | -0.03 | -0.72 | 4.15 | 4.15 | 4.12 | 487 |
| 1719592200 | 4.15 | -0.02 | -0.48 | 4.17 | 4.18 | 4.14 | 2602 |
| 1719505800 | 4.17 | -0.01 | -0.24 | 4.18 | 4.2 | 4.17 | 4626 |
| 1719419400 | 4.18 | 0.02 | 0.48 | 4.16 | 4.18 | 4.14 | 3071 |
| 1719333000 | 4.16 | -0.01 | -0.24 | 4.17 | 4.25 | 4.15 | 4387 |
| 1719246600 | 4.17 | 0.01 | 0.24 | 4.16 | 4.17 | 4.1 | 1528 |
| 1718987400 | 4.16 | -0.02 | -0.48 | 4.18 | 4.18 | 4.16 | 2458 |
| 1718901000 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 632 |
| 1718814600 | 4.18 | -0.08 | -1.88 | 4.26 | 4.26 | 4.17 | 1319 |
| 1718728200 | 4.26 | -0.06 | -1.39 | 4.32 | 4.32 | 4.16 | 3620 |
| 1718641800 | 4.32 | 0.01 | 0.23 | 4.3099999 | 4.32 | 4.3 | 711 |
| 1718382600 | 4.3099999 | -0.08 | -1.82 | 4.39 | 4.39 | 4.3099999 | 820 |
| 1718296200 | 4.39 | -0.01 | -0.23 | 4.4 | 4.41 | 4.36 | 771 |
| 1718209800 | 4.4 | 0.02 | 0.46 | 4.39 | 4.4 | 4.39 | 206 |
| 1718123400 | 4.38 | -0.11 | -2.45 | 4.4 | 4.4 | 4.38 | 237 |
| 1718037000 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1717777800 | 4.49 | 0.06 | 1.35 | 4.43 | 4.49 | 4.36 | 2372 |
| 1717691400 | 4.43 | -0.06 | -1.34 | 4.49 | 4.49 | 4.43 | 446 |
| 1717605000 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 11 |
| 1717518600 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.48 | 1168 |
| 1717432200 | 4.49 | -0.01 | -0.22 | 4.5 | 4.5 | 4.49 | 145 |
| 1717173000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 51 |
| 1717086600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 51 |
| 1717000200 | 4.5 | -0.04 | -0.88 | 4.54 | 4.54 | 4.5 | 381 |
| 1716913800 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 51 |
| 1716827400 | 4.54 | 0.02 | 0.44 | 4.5199999 | 4.54 | 4.5199999 | 413 |
| 1716568200 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 1 |
| 1716481800 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 1 |
| 1716395400 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 58 |
| 1716309000 | 4.5199999 | 0.03 | 0.67 | 4.49 | 4.58 | 4.49 | 1637 |
| 1716222600 | 4.49 | -0.15 | -3.23 | 4.64 | 4.64 | 4.24 | 3632 |
| 1715963400 | 4.64 | 0.04 | 0.87 | 4.6 | 4.64 | 4.6 | 986 |
| 1715877000 | 4.6 | -0.02 | -0.43 | 4.62 | 4.62 | 4.6 | 866 |
| 1715790600 | 4.62 | -0.06 | -1.28 | 4.65 | 4.65 | 4.62 | 1041 |
| 1715704200 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1715617800 | 4.68 | 0.02 | 0.43 | 4.66 | 4.68 | 4.65 | 525 |
| 1715358600 | 4.66 | -0.04 | -0.85 | 4.71 | 4.71 | 4.59 | 4074 |
| 1715272200 | 4.7 | 0.03 | 0.64 | 4.67 | 4.7 | 4.67 | 3073 |
| 1715185800 | 4.67 | 0.01 | 0.21 | 4.66 | 4.67 | 4.66 | 133 |
| 1715099400 | 4.66 | -0.09 | -1.89 | 4.75 | 4.75 | 4.66 | 668 |
| 1715013000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.68 | 2103 |
| 1714753800 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 504 |
| 1714667400 | 4.75 | -0.05 | -1.04 | 4.82 | 4.82 | 4.7 | 2631 |
| 1714494600 | 4.8 | 0.1 | 2.13 | 4.7 | 4.82 | 4.7 | 1862 |
| 1714408200 | 4.7 | 0.06 | 1.29 | 4.64 | 4.8 | 4.64 | 3286 |
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
