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 | -0.05 | -1.2987012987 | 3.85 | 4.09 | 3.69 | 178 | 4.01874824 | DE |
| 4 | -0.2 | -5 | 4 | 4.09 | 3.69 | 330 | 4.05636949 | DE |
| 12 | -0.5 | -11.6279069767 | 4.3 | 4.3 | 3.61 | 488 | 4.06397472 | DE |
| 26 | -1.54 | -28.8389513109 | 5.34 | 5.88 | 3.61 | 368 | 4.50635397 | DE |
| 52 | -1.2 | -24 | 5 | 6.98 | 3.61 | 516 | 5.25322259 | DE |
| 156 | -5.2 | -57.7777777778 | 9 | 9.9 | 3.61 | 780 | 7.01955801 | DE |
| 260 | -6.45 | -62.9268292683 | 10.25 | 10.9 | 3.61 | 932 | 7.48434892 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 3.8 | -0.29 | -7.09 | 3.69 | 3.9 | 3.69 | 451 |
| 1735839000 | 4.09 | 0.04 | 0.99 | 3.91 | 4.09 | 3.91 | 77 |
| 1735666200 | 4.05 | 0.05 | 1.25 | 3.86 | 4.05 | 3.86 | 128 |
| 1735579800 | 4 | 0 | 0.00 | 3.85 | 4 | 3.85 | 347 |
| 1735320600 | 4 | -0.07 | -1.72 | 3.85 | 4 | 3.85 | 159 |
| 1735061400 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1734975000 | 4.07 | -0.01 | -0.25 | 3.85 | 4.07 | 3.85 | 166 |
| 1734715800 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 3.86 | 271 |
| 1734629400 | 4.08 | 0.08 | 2.00 | 3.86 | 4.08 | 3.86 | 440 |
| 1734543000 | 4 | -0.09 | -2.20 | 3.9 | 4.08 | 3.9 | 777 |
| 1734456600 | 4.09 | 0.01 | 0.25 | 4 | 4.09 | 3.85 | 658 |
| 1734370200 | 4.08 | 0.05 | 1.24 | 4 | 4.08 | 4 | 497 |
| 1734111000 | 4.03 | -0.01 | -0.25 | 4 | 4.03 | 3.85 | 184 |
| 1734024600 | 4.04 | -0.05 | -1.22 | 3.85 | 4.04 | 3.85 | 491 |
| 1733938200 | 4.09 | 0.01 | 0.25 | 4.08 | 4.09 | 3.86 | 311 |
| 1733851800 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1733765400 | 4.08 | -0.01 | -0.24 | 4 | 4.08 | 3.85 | 609 |
| 1733506200 | 4.09 | 0 | 0.00 | 4 | 4.09 | 3.84 | 168 |
| 1733419800 | 4.09 | 0.27 | 7.07 | 4.12 | 4.12 | 3.83 | 18 |
| 1733333400 | 3.82 | -0.01 | -0.26 | 4.14 | 4.14 | 3.82 | 360 |
| 1733247000 | 3.83 | -0.33 | -7.93 | 3.83 | 3.85 | 3.79 | 1460 |
| 1733160600 | 4.16 | -0.02 | -0.48 | 4 | 4.16 | 3.9 | 295 |
| 1732901400 | 4.18 | 0.14 | 3.47 | 3.99 | 4.18 | 3.99 | 286 |
| 1732815000 | 4.04 | -0.14 | -3.35 | 4.04 | 4.04 | 4.04 | 140 |
| 1732728600 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1732642200 | 4.18 | -0.02 | -0.48 | 3.99 | 4.18 | 3.99 | 534 |
| 1732555800 | 4.2 | -0.03 | -0.71 | 4 | 4.2 | 4 | 54 |
| 1732296600 | 4.23 | -0.01 | -0.24 | 4.23 | 4.23 | 4.23 | 30 |
| 1732210200 | 4.24 | 0.01 | 0.24 | 4.24 | 4.24 | 4.24 | 710 |
| 1732123800 | 4.23 | 0.29 | 7.36 | 3.95 | 4.24 | 3.95 | 446 |
| 1732037400 | 3.94 | -0.29 | -6.86 | 4.24 | 4.25 | 3.94 | 158 |
| 1731951000 | 4.23 | -0.01 | -0.24 | 4.2 | 4.23 | 3.9 | 484 |
| 1731691800 | 4.24 | -0.01 | -0.24 | 4.1 | 4.24 | 4.1 | 39 |
| 1731605400 | 4.25 | 0.01 | 0.24 | 4.25 | 4.25 | 4.25 | 23 |
| 1731519000 | 4.24 | 0.09 | 2.17 | 4.15 | 4.25 | 4 | 1840 |
| 1731432600 | 4.15 | 0.26 | 6.68 | 3.91 | 4.19 | 3.91 | 556 |
| 1731346200 | 3.89 | -0.2 | -4.89 | 4.1 | 4.1 | 3.87 | 795 |
| 1731087000 | 4.09 | -0.1 | -2.39 | 4 | 4.09 | 3.85 | 494 |
| 1731000600 | 4.19 | -0.09 | -2.10 | 4.04 | 4.26 | 3.86 | 1450 |
| 1730914200 | 4.28 | 0.4 | 10.31 | 3.89 | 4.28 | 3.65 | 2992 |
| 1730827800 | 3.88 | 0 | 0.00 | 3.62 | 3.88 | 3.62 | 243 |
| 1730741400 | 3.88 | -0.02 | -0.51 | 3.62 | 3.88 | 3.62 | 243 |
| 1730482200 | 3.9 | 0.01 | 0.26 | 3.65 | 3.9 | 3.65 | 277 |
| 1730395800 | 3.89 | -0.01 | -0.26 | 3.9 | 3.9 | 3.89 | 59 |
| 1730309400 | 3.9 | -0.02 | -0.51 | 3.8 | 3.9 | 3.8 | 71 |
| 1730223000 | 3.92 | 0.12 | 3.16 | 3.63 | 3.92 | 3.63 | 406 |
| 1730136600 | 3.8 | -0.18 | -4.52 | 3.96 | 3.96 | 3.61 | 395 |
| 1729873800 | 3.98 | 0.18 | 4.74 | 3.98 | 3.98 | 3.98 | 1500 |
| 1729787400 | 3.8 | 0.1 | 2.70 | 3.8 | 3.8 | 3.72 | 377 |
| 1729701000 | 3.7 | -0.1 | -2.63 | 3.8 | 3.8 | 3.7 | 495 |
| 1729614600 | 3.8 | -0.19 | -4.76 | 3.8 | 3.81 | 3.8 | 611 |
| 1729528200 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1729269000 | 3.99 | 0.14 | 3.64 | 4.07 | 4.07 | 3.86 | 352 |
| 1729182600 | 3.85 | -0.22 | -5.41 | 3.9 | 4.0599999 | 3.85 | 695 |
| 1729096200 | 4.07 | 0.01 | 0.25 | 4.07 | 4.07 | 3.95 | 426 |
| 1729009800 | 4.0599999 | -0.03 | -0.73 | 4 | 4.09 | 3.92 | 932 |
| 1728923400 | 4.09 | -0.21 | -4.88 | 4.1 | 4.14 | 4.01 | 665 |
| 1728664200 | 4.3 | -0.02 | -0.46 | 4.3 | 4.3 | 4.3 | 150 |
| 1728577800 | 4.32 | 0.09 | 2.13 | 4.32 | 4.32 | 4.32 | 1 |
| 1728491400 | 4.23 | -0.09 | -2.08 | 4.3099999 | 4.38 | 4.23 | 885 |
| 1728405000 | 4.32 | -0.06 | -1.37 | 4.32 | 4.38 | 4.32 | 386 |
| 1728318600 | 4.38 | 0.01 | 0.23 | 4.38 | 4.38 | 4.37 | 111 |
| 1728059400 | 4.37 | 0.05 | 1.16 | 4.32 | 4.38 | 4.32 | 195 |
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
