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 | -0.248 | -10.1639344262 | 2.44 | 2.44 | 2.1575 | 130744 | 2.26003576 | DE |
| 4 | -0.713 | -24.5438898451 | 2.905 | 3.08 | 2.1575 | 114292 | 2.48642761 | DE |
| 12 | -1.198 | -35.3392330383 | 3.39 | 3.918 | 2.1575 | 108088 | 3.05668915 | DE |
| 26 | 2.163 | 7458.62068966 | 0.029 | 4.1705 | 0.0288 | 8314687 | 0.08317318 | DE |
| 52 | 1.307 | 147.683615819 | 0.885 | 4.1705 | 0.0271 | 7671086 | 0.09480353 | DE |
| 156 | -19.308 | -89.8046511628 | 21.5 | 24.36 | 0.0271 | 2941371 | 1.13270139 | DE |
| 260 | -46.308 | -95.4804123711 | 48.5 | 49.9 | 0.0271 | 1945382 | 3.07028171 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 2.192 | 0.02 | 1.01 | 2.18 | 2.2165 | 2.1705 | 40460 |
| 1730395800 | 2.17 | -0.06 | -2.67 | 2.2345 | 2.239 | 2.17 | 118212 |
| 1730309400 | 2.2295 | -0.03 | -1.37 | 2.2155 | 2.255 | 2.182 | 107765 |
| 1730223000 | 2.2605 | -0.09 | -3.83 | 2.383 | 2.383 | 2.22 | 133711 |
| 1730136600 | 2.3504999 | 0.08 | 3.55 | 2.2675 | 2.3504999 | 2.25 | 135927 |
| 1729873800 | 2.27 | 0.05 | 2.07 | 2.44 | 2.44 | 2.1575 | 158104 |
| 1729787400 | 2.224 | -0.04 | -1.92 | 2.2605 | 2.35 | 2.201 | 138448 |
| 1729701000 | 2.2675 | -0.08 | -3.55 | 2.359 | 2.4 | 2.2675 | 68424 |
| 1729614600 | 2.351 | 0.04 | 1.56 | 2.36 | 2.38 | 2.2559999 | 92265 |
| 1729528200 | 2.315 | -0.1 | -3.94 | 2.4375 | 2.48 | 2.315 | 101461 |
| 1729269000 | 2.41 | 0.03 | 1.26 | 2.372 | 2.45 | 2.3415 | 87523 |
| 1729182600 | 2.38 | -0.09 | -3.72 | 2.5 | 2.5025 | 2.38 | 188651 |
| 1729096200 | 2.472 | -0.17 | -6.49 | 2.6435 | 2.6435 | 2.472 | 146812 |
| 1729009800 | 2.6435 | -0.09 | -3.15 | 2.7195 | 2.732 | 2.611 | 121992 |
| 1728923400 | 2.7295 | -0.08 | -2.76 | 2.81 | 2.8485 | 2.61 | 213220 |
| 1728664200 | 2.807 | -0.02 | -0.83 | 2.855 | 2.887 | 2.804 | 35174 |
| 1728577800 | 2.8304999 | -0.11 | -3.69 | 2.974 | 2.974 | 2.826 | 53208 |
| 1728491400 | 2.939 | 0 | 0.17 | 2.9855 | 2.9855 | 2.8725 | 27082 |
| 1728405000 | 2.934 | 0.08 | 2.75 | 2.918 | 3.08 | 2.8144999 | 178212 |
| 1728318600 | 2.8555 | 0.02 | 0.55 | 2.8935 | 2.92 | 2.8375 | 127042 |
| 1728059400 | 2.84 | -0.04 | -1.29 | 2.9049999 | 2.9049999 | 2.825 | 52614 |
| 1727973000 | 2.8769999 | -0.03 | -0.98 | 2.9005 | 2.92 | 2.8495 | 79783 |
| 1727886600 | 2.9055 | -0.01 | -0.19 | 2.91 | 2.9695 | 2.89 | 71434 |
| 1727800200 | 2.911 | -0.09 | -2.97 | 2.995 | 2.995 | 2.8995 | 73411 |
| 1727713800 | 3 | -0.09 | -2.76 | 3.0705 | 3.078 | 2.9105 | 159680 |
| 1727454600 | 3.085 | -0.06 | -2.03 | 3.1395 | 3.175 | 3.0615 | 71120 |
| 1727368200 | 3.149 | 0.06 | 1.91 | 3.1 | 3.1685 | 3.067 | 89836 |
| 1727281800 | 3.09 | 0.06 | 2.01 | 3.02 | 3.1115 | 2.999 | 84700 |
| 1727195400 | 3.029 | 0.02 | 0.60 | 3.08 | 3.08 | 3 | 45020 |
| 1727109000 | 3.011 | 0.01 | 0.37 | 3.0259999 | 3.042 | 2.95 | 87503 |
| 1726849800 | 3 | -0.12 | -3.78 | 3.118 | 3.179 | 3 | 117356 |
| 1726763400 | 3.118 | 0.02 | 0.71 | 3.112 | 3.1795 | 3.0884999 | 42807 |
| 1726677000 | 3.096 | -0.03 | -1.09 | 3.12 | 3.152 | 3.07 | 27861 |
| 1726590600 | 3.13 | -0 | -0.13 | 3.16 | 3.1665 | 3.112 | 38178 |
| 1726504200 | 3.134 | 0.01 | 0.29 | 3.1165 | 3.188 | 3.1085 | 50575 |
| 1726245000 | 3.125 | 0.15 | 4.99 | 2.98 | 3.1425 | 2.9055 | 107435 |
| 1726158600 | 2.9765 | -0.1 | -3.22 | 3.126 | 3.1925 | 2.9665 | 107857 |
| 1726072200 | 3.0755 | -0.11 | -3.57 | 3.1405 | 3.215 | 3.06 | 46944 |
| 1725985800 | 3.1894999 | -0.16 | -4.88 | 3.301 | 3.353 | 3.162 | 218745 |
| 1725899400 | 3.353 | -0.03 | -0.92 | 3.478 | 3.478 | 3.301 | 166902 |
| 1725640200 | 3.384 | -0.1 | -2.97 | 3.55 | 3.55 | 3.3375 | 116016 |
| 1725553800 | 3.4875 | -0.03 | -0.80 | 3.5115 | 3.5635 | 3.4875 | 55581 |
| 1725467400 | 3.5155 | -0.01 | -0.37 | 3.5175 | 3.555 | 3.484 | 63281 |
| 1725381000 | 3.5285 | 0.03 | 0.96 | 3.517 | 3.55 | 3.46 | 117119 |
| 1725294600 | 3.495 | -0.03 | -0.98 | 3.527 | 3.5445 | 3.42 | 47992 |
| 1725035400 | 3.5295 | -0 | -0.04 | 3.517 | 3.5875 | 3.48 | 570031 |
| 1724949000 | 3.531 | -0.01 | -0.38 | 3.54 | 3.6065 | 3.484 | 99939 |
| 1724862600 | 3.5445 | -0.08 | -2.22 | 3.625 | 3.68 | 3.542 | 79920 |
| 1724776200 | 3.625 | -0.17 | -4.42 | 3.824 | 3.918 | 3.625 | 94758 |
| 1724689800 | 3.7925 | 0.12 | 3.39 | 3.6895 | 3.83 | 3.68 | 142440 |
| 1724430600 | 3.668 | 0.09 | 2.43 | 3.581 | 3.6895 | 3.5735 | 68220 |
| 1724344200 | 3.581 | 0.08 | 2.31 | 3.52 | 3.663 | 3.52 | 86935 |
| 1724257800 | 3.5 | 0.03 | 0.97 | 3.4665 | 3.586 | 3.4665 | 96886 |
| 1724171400 | 3.4665 | -0.02 | -0.57 | 3.5245 | 3.5275 | 3.4535 | 97713 |
| 1724085000 | 3.4865 | -0.26 | -6.84 | 3.79 | 3.85 | 3.46 | 305463 |
| 1723825800 | 3.7425 | 0.01 | 0.27 | 3.727 | 3.8205 | 3.7 | 74196 |
| 1723739400 | 3.7325 | 0.1 | 2.78 | 3.6365 | 3.75 | 3.613 | 68095 |
| 1723653000 | 3.6315 | -0.05 | -1.38 | 3.67 | 3.7965 | 3.5975 | 95160 |
| 1723566600 | 3.6825 | 0.23 | 6.74 | 3.46 | 3.7 | 3.458 | 150224 |
| 1723480200 | 3.45 | 0.05 | 1.56 | 3.425 | 3.452 | 3.37 | 31603 |
| 1723221000 | 3.397 | 0.01 | 0.38 | 3.39 | 3.4495 | 3.332 | 50687 |
| 1723134600 | 3.384 | -0.03 | -0.76 | 3.4 | 3.404 | 3.285 | 44114 |
| 1723048200 | 3.41 | -0.02 | -0.51 | 3.298 | 3.443 | 3.265 | 43602 |
| 1722961800 | 3.4275 | 0 | 0.00 | 3.4275 | 3.4275 | 3.4275 | 0 |
| 1722875400 | 3.4275 | 0.07 | 2.01 | 3.32 | 3.487 | 3.22 | 270069 |
| 1722616200 | 3.36 | -0.01 | -0.33 | 3.625 | 3.625 | 3.3085 | 151541 |
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
