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 | 0.27 | 7.94117647059 | 3.4 | 4.235 | 3.4 | 83085 | 3.76010606 | DE |
| 4 | 0.27 | 7.94117647059 | 3.4 | 4.235 | 2.91 | 65950 | 3.39070678 | DE |
| 12 | -0.35 | -8.70646766169 | 4.02 | 4.475 | 2.91 | 75735 | 3.81958456 | DE |
| 26 | 0.73 | 24.8299319728 | 2.94 | 7.76 | 2 | 154314 | 4.7159615 | DE |
| 52 | -1.305 | -26.2311557789 | 4.975 | 7.76 | 2 | 101407 | 4.41846569 | DE |
| 156 | -11.57 | -75.9186351706 | 15.24 | 16.44 | 2 | 51390 | 5.93021214 | DE |
| 260 | 1.68 | 84.4221105528 | 1.99 | 18.32 | 0.94 | 60331 | 6.92683522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 3.67 | 0.15 | 4.26 | 3.52 | 3.675 | 3.45 | 33678 |
| 1734629400 | 3.52 | -0.03 | -0.85 | 3.54 | 3.615 | 3.52 | 26568 |
| 1734543000 | 3.55 | -0.1 | -2.74 | 3.58 | 3.74 | 3.44 | 52380 |
| 1734456600 | 3.65 | -0.13 | -3.44 | 3.785 | 3.8 | 3.53 | 42905 |
| 1734370200 | 3.78 | -0.13 | -3.32 | 3.94 | 4.235 | 3.64 | 168429 |
| 1734111000 | 3.91 | 0.46 | 13.33 | 3.4 | 3.95 | 3.4 | 125141 |
| 1734024600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.345 | 12027 |
| 1733938200 | 3.45 | 0.02 | 0.58 | 3.47 | 3.47 | 3.33 | 37933 |
| 1733851800 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1733765400 | 3.43 | 0.2 | 6.19 | 3.2 | 3.475 | 3.2 | 51358 |
| 1733506200 | 3.23 | 0.09 | 2.87 | 3.1 | 3.285 | 3.1 | 58415 |
| 1733419800 | 3.14 | -0.01 | -0.32 | 3.2 | 3.2 | 3 | 41146 |
| 1733333400 | 3.15 | 0.15 | 5.00 | 3.08 | 3.22 | 3.045 | 41785 |
| 1733247000 | 3 | 0.04 | 1.35 | 2.96 | 3.13 | 2.91 | 56908 |
| 1733160600 | 2.96 | -0.26 | -7.93 | 3.2 | 3.2 | 2.94 | 62600 |
| 1732901400 | 3.215 | -0.08 | -2.43 | 3.265 | 3.44 | 3.145 | 82015 |
| 1732815000 | 3.295 | 0.24 | 7.68 | 3.09 | 3.295 | 2.985 | 80564 |
| 1732728600 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1732642200 | 3.06 | -0.42 | -12.07 | 3.48 | 3.48 | 3.06 | 116155 |
| 1732555800 | 3.48 | 0.08 | 2.20 | 3.46 | 3.62 | 3.41 | 54061 |
| 1732296600 | 3.405 | -0.02 | -0.44 | 3.4 | 3.48 | 3.2 | 74294 |
| 1732210200 | 3.42 | -0.33 | -8.80 | 3.75 | 3.78 | 3.29 | 187297 |
| 1732123800 | 3.75 | -0.11 | -2.72 | 3.885 | 3.91 | 3.71 | 52980 |
| 1732037400 | 3.855 | -0.12 | -3.02 | 3.89 | 3.945 | 3.75 | 37200 |
| 1731951000 | 3.975 | -0.11 | -2.69 | 4.115 | 4.115 | 3.88 | 43444 |
| 1731691800 | 4.085 | -0.1 | -2.27 | 4.2 | 4.245 | 4.085 | 42135 |
| 1731605400 | 4.18 | -0.07 | -1.65 | 4.3 | 4.32 | 4.13 | 29730 |
| 1731519000 | 4.25 | 0.22 | 5.33 | 4.055 | 4.3099999 | 4.01 | 62145 |
| 1731432600 | 4.035 | -0.2 | -4.61 | 4.195 | 4.195 | 4.015 | 49063 |
| 1731346200 | 4.23 | 0.13 | 3.05 | 4.105 | 4.2699999 | 4.05 | 75663 |
| 1731087000 | 4.105 | -0.23 | -5.20 | 4.375 | 4.375 | 4.015 | 117010 |
| 1731000600 | 4.33 | 0.4 | 10.18 | 3.93 | 4.44 | 3.89 | 229090 |
| 1730914200 | 3.93 | -0.06 | -1.50 | 4.01 | 4.19 | 3.865 | 66669 |
| 1730827800 | 3.99 | -0.02 | -0.50 | 3.99 | 4.05 | 3.96 | 16677 |
| 1730741400 | 4.01 | -0.09 | -2.20 | 4.085 | 4.12 | 3.96 | 68863 |
| 1730482200 | 4.1 | 0.25 | 6.49 | 3.88 | 4.15 | 3.855 | 66873 |
| 1730395800 | 3.85 | 0.06 | 1.45 | 3.8 | 3.94 | 3.745 | 38063 |
| 1730309400 | 3.795 | -0.04 | -0.91 | 3.8 | 3.86 | 3.735 | 40244 |
| 1730223000 | 3.83 | -0.1 | -2.54 | 3.9 | 3.97 | 3.83 | 31683 |
| 1730136600 | 3.93 | 0.09 | 2.34 | 3.89 | 4 | 3.75 | 79269 |
| 1729873800 | 3.84 | -0.1 | -2.54 | 3.94 | 3.97 | 3.755 | 87384 |
| 1729787400 | 3.94 | 0.07 | 1.81 | 3.96 | 3.985 | 3.9 | 35177 |
| 1729701000 | 3.87 | -0.21 | -5.15 | 4.12 | 4.12 | 3.87 | 74711 |
| 1729614600 | 4.08 | -0.02 | -0.49 | 4.13 | 4.17 | 4.01 | 107774 |
| 1729528200 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1729269000 | 4.1 | 0.17 | 4.33 | 3.925 | 4.14 | 3.91 | 192947 |
| 1729182600 | 3.93 | 0.1 | 2.61 | 3.78 | 3.97 | 3.71 | 84411 |
| 1729096200 | 3.83 | 0.12 | 3.10 | 3.68 | 3.84 | 3.56 | 80266 |
| 1729009800 | 3.715 | -0.01 | -0.27 | 3.695 | 3.755 | 3.56 | 60779 |
| 1728923400 | 3.725 | 0.07 | 1.92 | 3.62 | 3.76 | 3.5 | 72934 |
| 1728664200 | 3.655 | -0.18 | -4.57 | 3.845 | 3.9 | 3.65 | 115476 |
| 1728577800 | 3.83 | -0.2 | -4.96 | 4.095 | 4.115 | 3.83 | 119326 |
| 1728491400 | 4.03 | -0.14 | -3.24 | 4.115 | 4.115 | 3.985 | 35795 |
| 1728405000 | 4.165 | 0.04 | 1.09 | 4.115 | 4.2 | 4.04 | 69317 |
| 1728318600 | 4.12 | -0.15 | -3.51 | 4.28 | 4.28 | 4.09 | 50939 |
| 1728059400 | 4.2699999 | 0.24 | 5.96 | 3.98 | 4.3099999 | 3.98 | 118668 |
| 1727973000 | 4.03 | 0.01 | 0.25 | 4.07 | 4.07 | 3.905 | 67965 |
| 1727886600 | 4.0199999 | -0.03 | -0.74 | 4.065 | 4.165 | 4 | 59885 |
| 1727800200 | 4.05 | -0.3 | -6.79 | 4.29 | 4.29 | 4.05 | 69701 |
| 1727713800 | 4.345 | 0.13 | 2.96 | 4.19 | 4.475 | 4.045 | 173435 |
| 1727454600 | 4.22 | 0.14 | 3.30 | 4.0199999 | 4.23 | 4 | 96148 |
| 1727368200 | 4.085 | -0.27 | -6.09 | 4.33 | 4.34 | 4.0199999 | 171961 |
| 1727281800 | 4.35 | -0.15 | -3.33 | 4.445 | 4.5 | 4.335 | 92915 |
| 1727195400 | 4.5 | 0 | 0.00 | 4.48 | 4.58 | 4.41 | 97045 |
| 1727109000 | 4.5 | -0.01 | -0.11 | 4.4 | 4.675 | 4.175 | 379340 |
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
