We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 7.27272727273 | 3.85 | 4.14 | 3.745 | 297786 | 3.95831354 | DE |
| 4 | -0.53 | -11.3733905579 | 4.66 | 4.685 | 3.47 | 326980 | 3.88594653 | DE |
| 12 | 0.94 | 29.4670846395 | 3.19 | 5.79 | 3.13 | 367043 | 4.38790108 | DE |
| 26 | 0.695 | 20.2328966521 | 3.435 | 5.79 | 3.025 | 255137 | 4.06500532 | DE |
| 52 | 0.42 | 11.320754717 | 3.71 | 5.79 | 2.84 | 248051 | 3.72247404 | DE |
| 156 | 0.84 | 25.5319148936 | 3.29 | 5.79 | 2.746 | 196011 | 3.78039571 | DE |
| 260 | -12.99 | -75.8761682243 | 17.12 | 20.96 | 2.746 | 312004 | 6.25812926 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 4.05 | 0.09 | 2.14 | 3.96 | 4.065 | 3.915 | 137382 |
| 1720542600 | 3.965 | -0.06 | -1.37 | 4.115 | 4.14 | 3.95 | 251562 |
| 1720456200 | 4.0199999 | 0.19 | 5.10 | 3.78 | 4.1 | 3.745 | 364795 |
| 1720197000 | 3.825 | -0.21 | -5.09 | 4.045 | 4.0599999 | 3.82 | 436508 |
| 1720110600 | 4.03 | 0.19 | 4.95 | 3.85 | 4.07 | 3.835 | 298681 |
| 1720024200 | 3.84 | 0.12 | 3.23 | 3.735 | 3.84 | 3.665 | 205364 |
| 1719937800 | 3.72 | -0.01 | -0.13 | 3.73 | 3.79 | 3.66 | 199393 |
| 1719851400 | 3.725 | 0.26 | 7.35 | 3.535 | 3.785 | 3.535 | 283082 |
| 1719592200 | 3.47 | -0.22 | -5.83 | 3.7 | 3.7 | 3.47 | 330308 |
| 1719505800 | 3.685 | 0.04 | 1.10 | 3.715 | 3.84 | 3.68 | 275691 |
| 1719419400 | 3.645 | -0.02 | -0.41 | 3.7 | 3.84 | 3.59 | 210815 |
| 1719333000 | 3.66 | -0.03 | -0.81 | 3.69 | 3.88 | 3.64 | 314813 |
| 1719246600 | 3.69 | -0.1 | -2.51 | 3.78 | 3.78 | 3.585 | 274542 |
| 1718987400 | 3.785 | -0.04 | -0.92 | 3.85 | 3.885 | 3.74 | 128326 |
| 1718901000 | 3.82 | 0.05 | 1.46 | 3.74 | 3.88 | 3.655 | 291722 |
| 1718814600 | 3.765 | -0.19 | -4.80 | 3.955 | 3.99 | 3.76 | 203047 |
| 1718728200 | 3.955 | 0.04 | 1.02 | 4.08 | 4.15 | 3.92 | 284348 |
| 1718641800 | 3.915 | -0.1 | -2.37 | 3.8 | 4.025 | 3.625 | 628346 |
| 1718382600 | 4.01 | -0.41 | -9.17 | 4.385 | 4.42 | 3.93 | 948180 |
| 1718296200 | 4.415 | -0.25 | -5.26 | 4.66 | 4.6849999 | 4.2699999 | 472696 |
| 1718209800 | 4.66 | -0.26 | -5.19 | 4.79 | 4.8099999 | 4.345 | 843182 |
| 1718123400 | 4.915 | 0.01 | 0.31 | 5.48 | 5.49 | 4.69 | 1488378 |
| 1718037000 | 4.9 | 0.05 | 1.03 | 4.92 | 5.09 | 4.725 | 641199 |
| 1717777800 | 4.85 | 0.05 | 1.04 | 4.82 | 5.3 | 4.8099999 | 930391 |
| 1717691400 | 4.8 | -0.03 | -0.52 | 4.8 | 5.05 | 4.8 | 322842 |
| 1717605000 | 4.825 | -0.28 | -5.39 | 5.16 | 5.28 | 4.65 | 883500 |
| 1717518600 | 5.1 | 0.09 | 1.80 | 5.07 | 5.14 | 4.85 | 384105 |
| 1717432200 | 5.01 | 0.29 | 6.14 | 4.62 | 5.14 | 4.5599999 | 792139 |
| 1717173000 | 4.72 | -0.68 | -12.59 | 5.79 | 5.79 | 4.555 | 2058821 |
| 1717086600 | 5.4 | 0.69 | 14.53 | 4.83 | 5.5599999 | 4.83 | 1670314 |
| 1717000200 | 4.715 | 0.43 | 10.04 | 4.305 | 4.78 | 4.3 | 963669 |
| 1716913800 | 4.285 | 0.09 | 2.27 | 4.2 | 4.355 | 4.18 | 228940 |
| 1716827400 | 4.19 | -0.01 | -0.24 | 4.2 | 4.22 | 4.09 | 170771 |
| 1716568200 | 4.2 | 0.06 | 1.45 | 4.21 | 4.245 | 4.0599999 | 204762 |
| 1716481800 | 4.14 | -0.01 | -0.24 | 4.165 | 4.335 | 4.01 | 551269 |
| 1716395400 | 4.15 | 0.44 | 11.86 | 3.695 | 4.15 | 3.67 | 755690 |
| 1716309000 | 3.71 | -0.06 | -1.59 | 3.82 | 3.82 | 3.64 | 183262 |
| 1716222600 | 3.77 | 0.3 | 8.49 | 3.475 | 3.83 | 3.475 | 503987 |
| 1715963400 | 3.475 | 0.01 | 0.29 | 3.46 | 3.495 | 3.43 | 122944 |
| 1715877000 | 3.465 | 0 | 0.00 | 3.47 | 3.47 | 3.43 | 46239 |
| 1715790600 | 3.465 | 0.04 | 1.32 | 3.38 | 3.47 | 3.33 | 97676 |
| 1715704200 | 3.42 | 0.04 | 1.03 | 3.395 | 3.455 | 3.37 | 85552 |
| 1715617800 | 3.385 | -0.08 | -2.31 | 3.47 | 3.495 | 3.355 | 122424 |
| 1715358600 | 3.465 | 0.09 | 2.82 | 3.38 | 3.51 | 3.37 | 228985 |
| 1715272200 | 3.37 | 0 | 0.00 | 3.37 | 3.385 | 3.34 | 57155 |
| 1715185800 | 3.37 | 0.09 | 2.74 | 3.32 | 3.37 | 3.315 | 86884 |
| 1715099400 | 3.2799999 | 0.02 | 0.77 | 3.2599999 | 3.305 | 3.2599999 | 34455 |
| 1715013000 | 3.255 | 0.02 | 0.62 | 3.235 | 3.335 | 3.235 | 121006 |
| 1714753800 | 3.235 | -0.01 | -0.15 | 3.215 | 3.285 | 3.215 | 36002 |
| 1714667400 | 3.24 | 0.04 | 1.25 | 3.2 | 3.25 | 3.195 | 31087 |
| 1714494600 | 3.2 | -0.03 | -0.93 | 3.235 | 3.2799999 | 3.2 | 95311 |
| 1714408200 | 3.23 | 0.02 | 0.62 | 3.21 | 3.235 | 3.18 | 38087 |
| 1714149000 | 3.21 | 0.05 | 1.58 | 3.185 | 3.21 | 3.16 | 25045 |
| 1714062600 | 3.16 | -0.05 | -1.56 | 3.21 | 3.21 | 3.1549999 | 54526 |
| 1713976200 | 3.21 | -0.03 | -0.77 | 3.235 | 3.235 | 3.19 | 36724 |
| 1713889800 | 3.235 | 0 | 0.00 | 3.235 | 3.27 | 3.215 | 67221 |
| 1713803400 | 3.235 | 0.07 | 2.37 | 3.16 | 3.245 | 3.16 | 49417 |
| 1713544200 | 3.16 | -0.03 | -0.78 | 3.16 | 3.19 | 3.13 | 60592 |
| 1713457800 | 3.185 | 0.01 | 0.31 | 3.19 | 3.21 | 3.16 | 41398 |
| 1713371400 | 3.175 | -0.01 | -0.31 | 3.185 | 3.205 | 3.17 | 47906 |
| 1713285000 | 3.185 | -0.06 | -1.70 | 3.2 | 3.225 | 3.17 | 101015 |
| 1713198600 | 3.24 | -0.08 | -2.41 | 3.325 | 3.325 | 3.23 | 62148 |
| 1712939400 | 3.32 | -0.03 | -0.90 | 3.35 | 3.47 | 3.305 | 175683 |
| 1712853000 | 3.35 | 0.12 | 3.55 | 3.23 | 3.38 | 3.23 | 199052 |
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
