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 | 0.08 | 1.89125295508 | 4.23 | 4.56 | 4.2 | 498 | 4.38453232 | DE |
| 4 | 0.03 | 0.700934579439 | 4.28 | 4.56 | 3.9 | 352 | 4.15817574 | DE |
| 12 | 0.39 | 9.94897959184 | 3.92 | 5.48 | 3.9 | 543 | 4.58789105 | DE |
| 26 | -1.19 | -21.6363636364 | 5.5 | 5.75 | 3.7 | 550 | 4.6123269 | DE |
| 52 | -3.24 | -42.9139072848 | 7.55 | 7.7 | 3.7 | 1151 | 5.61117197 | DE |
| 156 | -3.24 | -42.9139072848 | 7.55 | 7.7 | 3.7 | 1151 | 5.61117197 | DE |
| 260 | -3.24 | -42.9139072848 | 7.55 | 7.7 | 3.7 | 1151 | 5.61117197 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 4.35 | -0.15 | -3.33 | 4.5 | 4.5 | 4.35 | 1539 |
| 1721233800 | 4.5 | 0.14 | 3.21 | 4.43 | 4.5 | 4.4 | 629 |
| 1721147400 | 4.36 | 0.04 | 0.93 | 4.32 | 4.36 | 4.3 | 56 |
| 1721061000 | 4.32 | 0.08 | 1.89 | 4.24 | 4.32 | 4.2 | 256 |
| 1720801800 | 4.24 | 0 | 0.00 | 4.23 | 4.24 | 4.23 | 11 |
| 1720715400 | 4.24 | 0.04 | 0.95 | 4.2 | 4.24 | 4.2 | 54 |
| 1720629000 | 4.2 | 0.04 | 0.96 | 4.2 | 4.2 | 4.2 | 78 |
| 1720542600 | 4.16 | 0.16 | 4.00 | 4.04 | 4.28 | 4 | 832 |
| 1720456200 | 4 | 0 | 0.00 | 3.9 | 4 | 3.9 | 709 |
| 1720197000 | 4 | 0.06 | 1.52 | 4 | 4 | 4 | 7 |
| 1720110600 | 3.94 | -0.02 | -0.51 | 3.97 | 3.97 | 3.94 | 46 |
| 1720024200 | 3.96 | -0.07 | -1.74 | 4.03 | 4.04 | 3.9 | 676 |
| 1719937800 | 4.03 | 0.03 | 0.75 | 4 | 4.03 | 3.96 | 90 |
| 1719851400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1 |
| 1719592200 | 4 | -0.04 | -0.99 | 4.04 | 4.04 | 4 | 141 |
| 1719505800 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4 | 180 |
| 1719419400 | 4.04 | -0.08 | -1.94 | 4.04 | 4.04 | 4.04 | 122 |
| 1719333000 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 2 |
| 1719246600 | 4.12 | 0.12 | 3.00 | 4.08 | 4.12 | 4.08 | 64 |
| 1718987400 | 4 | -0.2 | -4.76 | 4.28 | 4.28 | 4 | 1540 |
| 1718901000 | 4.2 | -0.2 | -4.55 | 4.3 | 4.3 | 4.2 | 1874 |
| 1718814600 | 4.4 | -0.28 | -5.98 | 4.69 | 4.76 | 4.4 | 3323 |
| 1718728200 | 4.68 | -0.36 | -7.14 | 5.04 | 5.12 | 4.68 | 1492 |
| 1718641800 | 5.04 | 0.22 | 4.56 | 4.84 | 5.04 | 4.84 | 545 |
| 1718382600 | 4.82 | 0.03 | 0.63 | 4.8 | 4.82 | 4.8 | 31 |
| 1718296200 | 4.79 | 0.11 | 2.35 | 4.7 | 4.79 | 4.68 | 130 |
| 1718209800 | 4.68 | -0.15 | -3.11 | 4.72 | 4.76 | 4.68 | 192 |
| 1718123400 | 4.83 | -0.29 | -5.66 | 5.12 | 5.12 | 4.68 | 576 |
| 1718037000 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 75 |
| 1717777800 | 5.12 | -0.02 | -0.39 | 5.14 | 5.14 | 5.12 | 2 |
| 1717691400 | 5.14 | 0.06 | 1.18 | 5.08 | 5.14 | 5.08 | 151 |
| 1717605000 | 5.08 | -0.04 | -0.78 | 5.12 | 5.14 | 5.08 | 92 |
| 1717518600 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 1 |
| 1717432200 | 5.12 | -0.1 | -1.92 | 5.24 | 5.24 | 5.12 | 219 |
| 1717173000 | 5.22 | -0.14 | -2.61 | 5.36 | 5.48 | 5.22 | 951 |
| 1717086600 | 5.36 | 0.06 | 1.13 | 5.24 | 5.4 | 5.22 | 1739 |
| 1717000200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.28 | 323 |
| 1716913800 | 5.3 | 0.04 | 0.76 | 5.26 | 5.3 | 5.26 | 674 |
| 1716827400 | 5.26 | 0.06 | 1.15 | 5.2 | 5.26 | 5.2 | 91 |
| 1716568200 | 5.2 | -0.04 | -0.76 | 5.24 | 5.26 | 5.2 | 119 |
| 1716481800 | 5.24 | 0.04 | 0.77 | 5.2 | 5.26 | 5.2 | 57 |
| 1716395400 | 5.2 | 0 | 0.00 | 5.2 | 5.22 | 5.16 | 411 |
| 1716309000 | 5.2 | 0.14 | 2.77 | 5.1 | 5.2 | 5.1 | 952 |
| 1716222600 | 5.0599999 | 0.11 | 2.22 | 4.95 | 5.14 | 4.93 | 1443 |
| 1715963400 | 4.95 | 0.16 | 3.34 | 4.95 | 4.95 | 4.95 | 520 |
| 1715877000 | 4.79 | 0.14 | 3.01 | 4.8 | 4.8 | 4.66 | 248 |
| 1715790600 | 4.65 | -0.03 | -0.64 | 4.67 | 4.7699999 | 4.65 | 654 |
| 1715704200 | 4.68 | -0.08 | -1.68 | 4.68 | 4.74 | 4.65 | 444 |
| 1715617800 | 4.76 | 0.06 | 1.28 | 4.65 | 4.76 | 4.65 | 774 |
| 1715358600 | 4.7 | 0.1 | 2.17 | 4.6 | 4.7 | 4.6 | 1763 |
| 1715272200 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.4 | 679 |
| 1715185800 | 4.4 | 0.2 | 4.76 | 4.2 | 4.4 | 4.2 | 1357 |
| 1715099400 | 4.2 | 0 | 0.00 | 4.24 | 4.24 | 4.2 | 31 |
| 1715013000 | 4.2 | 0.12 | 2.94 | 4.04 | 4.24 | 4.04 | 1551 |
| 1714753800 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 9 |
| 1714667400 | 4.08 | -0.04 | -0.97 | 4.12 | 4.12 | 4.08 | 19 |
| 1714494600 | 4.12 | -0.05 | -1.20 | 4.18 | 4.18 | 4.12 | 61 |
| 1714408200 | 4.17 | -0.01 | -0.24 | 4.18 | 4.18 | 4.16 | 71 |
| 1714149000 | 4.18 | 0.26 | 6.63 | 3.92 | 4.19 | 3.92 | 1339 |
| 1714062600 | 3.92 | -0.08 | -2.00 | 4.05 | 4.08 | 3.9 | 1440 |
| 1713976200 | 4 | 0.19 | 4.99 | 3.81 | 4 | 3.8 | 2426 |
| 1713889800 | 3.81 | -0.09 | -2.31 | 3.9 | 3.9 | 3.8 | 726 |
| 1713803400 | 3.9 | -0.05 | -1.27 | 3.95 | 3.96 | 3.9 | 430 |
| 1713544200 | 3.95 | 0 | 0.00 | 4 | 4 | 3.95 | 236 |
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
