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 | 0.32 | 6.4 | 5 | 5.32 | 4.93 | 811306 | 5.13737691 | DE |
| 4 | 0.36 | 7.25806451613 | 4.96 | 5.475 | 4.824 | 1124110 | 5.07803205 | DE |
| 12 | 1.124 | 26.7874165872 | 4.196 | 5.475 | 3.95 | 979896 | 4.63860452 | DE |
| 26 | 1.64 | 44.5652173913 | 3.68 | 5.475 | 3.65 | 905113 | 4.43366008 | DE |
| 52 | 1.87 | 54.2028985507 | 3.45 | 5.475 | 3.116 | 975507 | 4.09693114 | DE |
| 156 | 2.87 | 117.142857143 | 2.45 | 5.475 | 1.734 | 1062217 | 2.90474975 | DE |
| 260 | 4.064 | 323.566878981 | 1.256 | 5.475 | 1 | 1585151 | 2.35872381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 5.32 | 0.08 | 1.43 | 5.245 | 5.32 | 5.225 | 662058 |
| 1742232600 | 5.245 | 0.04 | 0.67 | 5.24 | 5.28 | 5.19 | 394948 |
| 1741973400 | 5.21 | 0.12 | 2.36 | 5.11 | 5.255 | 5.085 | 788799 |
| 1741887000 | 5.09 | -0.12 | -2.30 | 5.1449999 | 5.1849999 | 5.07 | 915104 |
| 1741800600 | 5.21 | 0.23 | 4.70 | 5.11 | 5.225 | 5.065 | 1108925 |
| 1741714200 | 4.976 | 0.03 | 0.69 | 5 | 5.035 | 4.93 | 848754 |
| 1741627800 | 4.942 | -0.24 | -4.59 | 5.19 | 5.21 | 4.898 | 1365538 |
| 1741368600 | 5.18 | -0.11 | -2.08 | 5.22 | 5.28 | 5.175 | 806056 |
| 1741282200 | 5.29 | 0.01 | 0.28 | 5.36 | 5.475 | 5.29 | 993067 |
| 1741195800 | 5.275 | 0.22 | 4.25 | 5.21 | 5.33 | 5.15 | 2090491 |
| 1741109400 | 5.0599999 | -0.15 | -2.88 | 5.16 | 5.18 | 5.015 | 1043518 |
| 1741023000 | 5.21 | 0.05 | 1.07 | 5.2 | 5.25 | 5.17 | 908019 |
| 1740763800 | 5.155 | -0.01 | -0.19 | 5.14 | 5.2 | 5.035 | 1505651 |
| 1740677400 | 5.165 | 0.13 | 2.48 | 5.055 | 5.245 | 5.05 | 2078821 |
| 1740591000 | 5.04 | 0.11 | 2.23 | 4.97 | 5.09 | 4.956 | 1541413 |
| 1740504600 | 4.93 | 0.05 | 0.94 | 4.868 | 4.966 | 4.85 | 690243 |
| 1740418200 | 4.884 | -0.03 | -0.61 | 4.89 | 4.938 | 4.824 | 609762 |
| 1740159000 | 4.914 | 0.04 | 0.90 | 4.948 | 4.986 | 4.88 | 1001231 |
| 1740072600 | 4.87 | -0.01 | -0.25 | 4.902 | 4.974 | 4.862 | 958583 |
| 1739986200 | 4.882 | -0.03 | -0.61 | 4.904 | 4.934 | 4.83 | 1464645 |
| 1739899800 | 4.912 | -0.02 | -0.32 | 4.96 | 4.97 | 4.84 | 1368625 |
| 1739813400 | 4.928 | 0.18 | 3.75 | 4.738 | 4.974 | 4.69 | 2668012 |
| 1739554200 | 4.75 | 0.44 | 10.11 | 4.3 | 4.75 | 4.3 | 3780146 |
| 1739467800 | 4.314 | 0.05 | 1.17 | 4.44 | 4.51 | 4.252 | 2592729 |
| 1739381400 | 4.264 | 0.04 | 1.04 | 4.226 | 4.264 | 4.196 | 1414498 |
| 1739295000 | 4.22 | 0.01 | 0.19 | 4.21 | 4.266 | 4.19 | 666419 |
| 1739208600 | 4.212 | 0.05 | 1.15 | 4.184 | 4.348 | 4.184 | 1379636 |
| 1738949400 | 4.164 | 0.03 | 0.82 | 4.134 | 4.228 | 4.13 | 744702 |
| 1738863000 | 4.13 | 0.14 | 3.41 | 4.022 | 4.138 | 3.978 | 709015 |
| 1738776600 | 3.994 | -0.05 | -1.33 | 4.042 | 4.042 | 3.95 | 856527 |
| 1738690200 | 4.048 | -0.06 | -1.41 | 4.114 | 4.114 | 4.03 | 554728 |
| 1738603800 | 4.106 | -0.14 | -3.30 | 4.098 | 4.14 | 4.018 | 1313235 |
| 1738344600 | 4.246 | 0.13 | 3.21 | 4.116 | 4.2779999 | 4.094 | 1294925 |
| 1738258200 | 4.114 | 0.02 | 0.54 | 4.096 | 4.134 | 4.086 | 495820 |
| 1738171800 | 4.092 | 0.02 | 0.39 | 4.0759999 | 4.198 | 4.0759999 | 569329 |
| 1738085400 | 4.0759999 | 0.04 | 0.94 | 4.04 | 4.098 | 4.006 | 464570 |
| 1737999000 | 4.038 | -0.06 | -1.46 | 4.05 | 4.064 | 4.016 | 435520 |
| 1737739800 | 4.098 | -0.02 | -0.44 | 4.0679999 | 4.16 | 4.026 | 643919 |
| 1737653400 | 4.116 | -0.11 | -2.56 | 4.126 | 4.15 | 4.09 | 461782 |
| 1737567000 | 4.224 | 0 | 0.00 | 4.224 | 4.224 | 4.224 | 0 |
| 1737480600 | 4.224 | -0.01 | -0.14 | 4.226 | 4.244 | 4.178 | 362029 |
| 1737394200 | 4.23 | 0.01 | 0.33 | 4.22 | 4.2699999 | 4.198 | 316098 |
| 1737135000 | 4.216 | 0.03 | 0.67 | 4.188 | 4.2699999 | 4.18 | 702389 |
| 1737048600 | 4.188 | 0.01 | 0.19 | 4.232 | 4.24 | 4.152 | 682399 |
| 1736962200 | 4.18 | 0.01 | 0.14 | 4.188 | 4.214 | 4.14 | 453282 |
| 1736875800 | 4.174 | 0 | 0.10 | 4.214 | 4.24 | 4.162 | 446186 |
| 1736789400 | 4.17 | -0.04 | -0.95 | 4.19 | 4.23 | 4.14 | 584923 |
| 1736530200 | 4.21 | -0.06 | -1.36 | 4.288 | 4.288 | 4.196 | 558933 |
| 1736443800 | 4.268 | -0.02 | -0.56 | 4.276 | 4.277 | 4.226 | 410625 |
| 1736357400 | 4.292 | -0.13 | -2.90 | 4.42 | 4.424 | 4.258 | 1409120 |
| 1736271000 | 4.42 | -0.04 | -0.81 | 4.456 | 4.47 | 4.384 | 940905 |
| 1736184600 | 4.456 | 0.04 | 0.81 | 4.458 | 4.47 | 4.362 | 1062912 |
| 1735925400 | 4.42 | -0.02 | -0.45 | 4.45 | 4.514 | 4.42 | 809217 |
| 1735839000 | 4.44 | 0.24 | 5.76 | 4.25 | 4.464 | 4.244 | 1325317 |
| 1735666200 | 4.198 | 0.04 | 1.01 | 4.148 | 4.208 | 4.14 | 375091 |
| 1735579800 | 4.156 | -0.06 | -1.33 | 4.21 | 4.21 | 4.144 | 368137 |
| 1735320600 | 4.212 | -0 | -0.09 | 4.22 | 4.266 | 4.212 | 529907 |
| 1735061400 | 4.216 | 0.05 | 1.10 | 4.196 | 4.216 | 4.166 | 261468 |
| 1734975000 | 4.17 | -0.13 | -3.11 | 4.274 | 4.28 | 4.168 | 681210 |
| 1734715800 | 4.304 | 0.01 | 0.28 | 4.264 | 4.316 | 4.25 | 1111019 |
| 1734629400 | 4.292 | -0.1 | -2.37 | 4.308 | 4.374 | 4.258 | 763079 |
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
