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 | 0.056 | 1.56512017887 | 3.578 | 3.89 | 3.494 | 1600486 | 3.58588385 | DE |
| 4 | -0.066 | -1.78378378378 | 3.7 | 3.89 | 3.42 | 948442 | 3.54972816 | DE |
| 12 | -0.576 | -13.6817102138 | 4.21 | 4.236 | 3.384 | 979186 | 3.79027873 | DE |
| 26 | -1.266 | -25.8367346939 | 4.9 | 5.94 | 3.384 | 1018478 | 4.42396751 | DE |
| 52 | 1.284 | 54.6382978723 | 2.35 | 5.94 | 2.345 | 1213381 | 3.83123134 | DE |
| 156 | 2.358 | 184.796238245 | 1.276 | 5.94 | 1.03 | 970390 | 2.52450153 | DE |
| 260 | 1.725 | 90.3614457831 | 1.909 | 5.94 | 0.973 | 1043312 | 2.04147986 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 3.676 | 0.1 | 2.68 | 3.6 | 3.734 | 3.6 | 1299013 |
| 1721406600 | 3.58 | 0.05 | 1.53 | 3.54 | 3.59 | 3.494 | 584824 |
| 1721320200 | 3.526 | -0.02 | -0.45 | 3.55 | 3.588 | 3.5 | 1417856 |
| 1721233800 | 3.542 | -0.15 | -4.06 | 3.852 | 3.89 | 3.532 | 3516923 |
| 1721147400 | 3.692 | 0.08 | 2.27 | 3.578 | 3.692 | 3.54 | 1183814 |
| 1721061000 | 3.61 | -0.04 | -1.04 | 3.65 | 3.7 | 3.584 | 836741 |
| 1720801800 | 3.648 | 0.07 | 2.01 | 3.606 | 3.658 | 3.584 | 774175 |
| 1720715400 | 3.576 | 0.05 | 1.42 | 3.552 | 3.628 | 3.52 | 942791 |
| 1720629000 | 3.526 | 0.09 | 2.62 | 3.436 | 3.564 | 3.436 | 1004409 |
| 1720542600 | 3.436 | -0.04 | -1.26 | 3.478 | 3.48 | 3.42 | 663395 |
| 1720456200 | 3.48 | 0 | 0.00 | 3.452 | 3.53 | 3.43 | 683948 |
| 1720197000 | 3.48 | -0.03 | -0.85 | 3.514 | 3.526 | 3.464 | 664273 |
| 1720110600 | 3.51 | 0.01 | 0.29 | 3.524 | 3.568 | 3.504 | 709823 |
| 1720024200 | 3.5 | 0.07 | 1.98 | 3.454 | 3.548 | 3.454 | 957074 |
| 1719937800 | 3.432 | -0.12 | -3.27 | 3.59 | 3.59 | 3.422 | 892478 |
| 1719851400 | 3.548 | 0.11 | 3.08 | 3.5 | 3.6 | 3.476 | 634339 |
| 1719592200 | 3.442 | -0.07 | -1.94 | 3.53 | 3.53 | 3.43 | 539888 |
| 1719505800 | 3.51 | -0.03 | -0.96 | 3.516 | 3.54 | 3.482 | 511752 |
| 1719419400 | 3.544 | -0.04 | -1.06 | 3.62 | 3.62 | 3.514 | 632346 |
| 1719333000 | 3.582 | -0.09 | -2.50 | 3.7 | 3.7 | 3.564 | 518980 |
| 1719246600 | 3.674 | 0 | 0.00 | 3.712 | 3.712 | 3.594 | 615724 |
| 1718987400 | 3.674 | -0.07 | -1.97 | 3.748 | 3.756 | 3.67 | 529138 |
| 1718901000 | 3.748 | 0.08 | 2.18 | 3.686 | 3.806 | 3.65 | 1071978 |
| 1718814600 | 3.668 | 0.16 | 4.56 | 3.52 | 3.68 | 3.478 | 1111536 |
| 1718728200 | 3.508 | 0.05 | 1.33 | 3.488 | 3.532 | 3.456 | 592423 |
| 1718641800 | 3.462 | 0.02 | 0.52 | 3.498 | 3.514 | 3.454 | 647593 |
| 1718382600 | 3.444 | -0.03 | -0.75 | 3.5 | 3.51 | 3.384 | 1153532 |
| 1718296200 | 3.47 | -0.14 | -3.77 | 3.626 | 3.626 | 3.466 | 883692 |
| 1718209800 | 3.606 | 0.02 | 0.61 | 3.592 | 3.65 | 3.592 | 774570 |
| 1718123400 | 3.584 | -0.1 | -2.82 | 3.688 | 3.688 | 3.556 | 861411 |
| 1718037000 | 3.688 | -0.03 | -0.91 | 3.66 | 3.714 | 3.602 | 591997 |
| 1717777800 | 3.722 | -0.13 | -3.48 | 3.856 | 3.862 | 3.72 | 1024145 |
| 1717691400 | 3.856 | -0.01 | -0.26 | 3.888 | 3.912 | 3.822 | 842644 |
| 1717605000 | 3.866 | -0.04 | -0.97 | 3.948 | 3.948 | 3.856 | 813515 |
| 1717518600 | 3.904 | -0.15 | -3.65 | 4.032 | 4.056 | 3.904 | 1105691 |
| 1717432200 | 4.0519999 | 0.04 | 1.10 | 4.0439999 | 4.078 | 3.95 | 1320392 |
| 1717173000 | 4.008 | 0.01 | 0.30 | 3.99 | 4.078 | 3.97 | 1039605 |
| 1717086600 | 3.996 | -0.09 | -2.15 | 4.086 | 4.086 | 3.988 | 898398 |
| 1717000200 | 4.084 | -0.02 | -0.39 | 4.1 | 4.11 | 4.03 | 685422 |
| 1716913800 | 4.1 | 0.02 | 0.59 | 4.118 | 4.2 | 4.07 | 1322452 |
| 1716827400 | 4.0759999 | 0.12 | 3.03 | 3.99 | 4.12 | 3.98 | 1523810 |
| 1716568200 | 3.956 | 0.02 | 0.41 | 3.912 | 3.956 | 3.88 | 605470 |
| 1716481800 | 3.94 | 0 | 0.05 | 3.95 | 3.976 | 3.826 | 1146568 |
| 1716395400 | 3.938 | 0 | 0.10 | 3.894 | 4.0039999 | 3.87 | 1284349 |
| 1716309000 | 3.934 | -0.04 | -1.11 | 4.08 | 4.08 | 3.826 | 1692431 |
| 1716222600 | 3.978 | 0.14 | 3.70 | 3.856 | 4.038 | 3.852 | 1079406 |
| 1715963400 | 3.836 | -0.15 | -3.67 | 3.974 | 4.006 | 3.786 | 1854298 |
| 1715877000 | 3.982 | -0.12 | -2.88 | 4.102 | 4.116 | 3.98 | 1255388 |
| 1715790600 | 4.1 | 0.02 | 0.49 | 4.11 | 4.13 | 4.032 | 1347842 |
| 1715704200 | 4.08 | -0.04 | -1.07 | 4.05 | 4.122 | 4.018 | 1415387 |
| 1715617800 | 4.124 | 0.03 | 0.68 | 4.13 | 4.206 | 4.098 | 1916623 |
| 1715358600 | 4.096 | 0.01 | 0.20 | 4.082 | 4.12 | 4.04 | 834902 |
| 1715272200 | 4.088 | 0.07 | 1.74 | 4.034 | 4.09 | 4.0199999 | 739692 |
| 1715185800 | 4.018 | -0.07 | -1.71 | 4.088 | 4.114 | 4.002 | 885379 |
| 1715099400 | 4.088 | -0 | -0.10 | 4.102 | 4.124 | 4.058 | 618609 |
| 1715013000 | 4.092 | 0.03 | 0.79 | 4.1 | 4.12 | 4.0759999 | 363261 |
| 1714753800 | 4.0599999 | -0.03 | -0.83 | 4.126 | 4.126 | 4.0599999 | 545378 |
| 1714667400 | 4.094 | 0.02 | 0.54 | 4.074 | 4.12 | 4.054 | 777356 |
| 1714494600 | 4.072 | -0.18 | -4.14 | 4.21 | 4.236 | 4.072 | 1031146 |
| 1714408200 | 4.248 | 0.04 | 0.95 | 4.25 | 4.314 | 4.21 | 914403 |
| 1714149000 | 4.208 | 0.14 | 3.54 | 4.1 | 4.252 | 4.1 | 1408400 |
| 1714062600 | 4.064 | -0.13 | -3.10 | 4.15 | 4.18 | 4.042 | 1015197 |
| 1713976200 | 4.194 | -0.1 | -2.33 | 4.306 | 4.3099999 | 4.19 | 686744 |
| 1713889800 | 4.2939999 | 0.03 | 0.66 | 4.26 | 4.316 | 4.204 | 1165876 |
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
