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 | 0.23 | 5.22727272727 | 4.4 | 4.93 | 4.08 | 7718 | 4.62921434 | DE |
| 4 | 0.9 | 24.1286863271 | 3.73 | 4.98 | 3.43 | 7981 | 4.39297216 | DE |
| 12 | 1.57 | 51.3071895425 | 3.06 | 4.98 | 2.6 | 7299 | 3.81742138 | DE |
| 26 | 0.4900001 | 11.8357514936 | 4.1399999 | 5.4 | 2.5 | 7594 | 3.83765585 | DE |
| 52 | 1.9 | 69.5970695971 | 2.73 | 6.68 | 2.5 | 11499 | 4.4771941 | DE |
| 156 | 0.135 | 3.00333704116 | 4.495 | 6.68 | 2.33 | 8351 | 3.94768307 | DE |
| 260 | 0.135 | 3.00333704116 | 4.495 | 6.68 | 2.33 | 8351 | 3.94768307 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 4.67 | -0.01 | -0.21 | 4.49 | 4.69 | 4.49 | 1995 |
| 1730409960 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.49 | 4729 |
| 1730323560 | 4.68 | -0.23 | -4.68 | 4.63 | 4.91 | 4.5 | 5185 |
| 1730237160 | 4.91 | 0.55 | 12.61 | 4.66 | 4.93 | 4.5 | 13632 |
| 1730150760 | 4.36 | 0.28 | 6.86 | 4.4 | 4.8 | 4.11 | 14044 |
| 1729888020 | 4.08 | -0.16 | -3.77 | 4.4 | 4.4 | 4.08 | 1002 |
| 1729801560 | 4.24 | -0.25 | -5.57 | 4.49 | 4.49 | 4.13 | 2725 |
| 1729715160 | 4.49 | 0.05 | 1.13 | 4.44 | 4.49 | 4.0599999 | 2449 |
| 1729628760 | 4.44 | 0.13 | 3.02 | 4.3099999 | 4.44 | 4.0599999 | 2435 |
| 1729542360 | 4.3099999 | -0.01 | -0.23 | 4.4 | 4.4 | 3.76 | 4921 |
| 1729283160 | 4.32 | -0.17 | -3.79 | 4.49 | 4.49 | 3.71 | 11025 |
| 1729196760 | 4.49 | 0.26 | 6.15 | 4.49 | 4.5 | 4.23 | 5920 |
| 1729110360 | 4.23 | 0.06 | 1.44 | 4.0599999 | 4.5 | 4.0599999 | 8572 |
| 1729023960 | 4.17 | -0.24 | -5.44 | 4.17 | 4.41 | 4.09 | 3114 |
| 1728937620 | 4.41 | 0.11 | 2.56 | 4.36 | 4.5 | 3.97 | 12403 |
| 1728678360 | 4.3 | -0.19 | -4.23 | 4.2 | 4.5 | 3.91 | 13483 |
| 1728591960 | 4.49 | 0.55 | 13.96 | 4.0199999 | 4.98 | 3.65 | 36745 |
| 1728505560 | 3.94 | 0.14 | 3.68 | 3.67 | 4.04 | 3.65 | 2727 |
| 1728419160 | 3.8 | -0.09 | -2.31 | 3.55 | 3.97 | 3.55 | 2127 |
| 1728332760 | 3.89 | 0.25 | 6.87 | 3.43 | 3.95 | 3.43 | 11870 |
| 1728073560 | 3.64 | 0.21 | 6.12 | 3.73 | 3.73 | 3.43 | 503 |
| 1727987220 | 3.43 | -0.22 | -6.03 | 3.76 | 3.76 | 3.43 | 2153 |
| 1727900820 | 3.65 | 0.12 | 3.40 | 3.53 | 3.65 | 3.51 | 2353 |
| 1727814420 | 3.53 | -0.24 | -6.37 | 3.74 | 3.74 | 3.51 | 8493 |
| 1727728020 | 3.77 | 0 | 0.00 | 3.77 | 4.0199999 | 3 | 32816 |
| 1727468760 | 3.77 | -0.17 | -4.31 | 4.0199999 | 4.0199999 | 3.76 | 2795 |
| 1727382360 | 3.94 | -0.21 | -5.06 | 4.15 | 4.15 | 3.73 | 3216 |
| 1727295960 | 4.15 | -0.12 | -2.81 | 4.2699999 | 4.2699999 | 3.88 | 1209 |
| 1727209560 | 4.2699999 | 0.04 | 0.95 | 4.23 | 4.2699999 | 3.96 | 1355 |
| 1727123160 | 4.23 | 0.5 | 13.40 | 3.73 | 4.29 | 3.73 | 1729 |
| 1726864020 | 3.73 | -0.36 | -8.80 | 4.12 | 4.12 | 3.73 | 2699 |
| 1726777560 | 4.09 | 0.09 | 2.25 | 3.86 | 4.09 | 3.82 | 3843 |
| 1726691220 | 4 | -0.15 | -3.61 | 4.22 | 4.22 | 3.82 | 2997 |
| 1726604760 | 4.15 | 0.48 | 13.08 | 3.99 | 4.54 | 3.67 | 36298 |
| 1726518420 | 3.67 | -0.05 | -1.34 | 3.72 | 3.99 | 3.65 | 12830 |
| 1726259160 | 3.72 | -0.07 | -1.85 | 3.82 | 3.82 | 3.54 | 560 |
| 1726172760 | 3.79 | 0.41 | 12.13 | 3.67 | 3.8 | 3.38 | 8807 |
| 1726086360 | 3.38 | -0.01 | -0.29 | 3.4 | 3.68 | 3.21 | 12385 |
| 1725999960 | 3.39 | 0 | 0.00 | 3.13 | 3.4 | 3.13 | 2990 |
| 1725913620 | 3.39 | 0.21 | 6.60 | 3.25 | 3.39 | 2.97 | 2631 |
| 1725654360 | 3.18 | 0.03 | 0.95 | 3.21 | 3.22 | 2.97 | 616 |
| 1725567960 | 3.15 | -0.09 | -2.78 | 3.22 | 3.22 | 2.98 | 6354 |
| 1725481560 | 3.24 | 0.18 | 5.88 | 2.7799999 | 3.24 | 2.7799999 | 4751 |
| 1725395160 | 3.06 | 0.15 | 5.15 | 2.84 | 3.06 | 2.84 | 123 |
| 1725308760 | 2.91 | 0.05 | 1.75 | 2.82 | 3.05 | 2.82 | 2671 |
| 1725049560 | 2.86 | -0.03 | -1.04 | 2.9 | 2.9 | 2.86 | 1750 |
| 1724963160 | 2.89 | -0.16 | -5.25 | 3.05 | 3.05 | 2.82 | 1784 |
| 1724876760 | 3.05 | -0.59 | -16.21 | 3.7 | 3.7 | 2.6 | 58008 |
| 1724790420 | 3.64 | 0.17 | 4.90 | 3.47 | 3.64 | 3.47 | 2509 |
| 1724704020 | 3.47 | 0.25 | 7.76 | 3.46 | 3.47 | 3.35 | 2369 |
| 1724444820 | 3.22 | 0 | 0.00 | 3.22 | 3.36 | 3.22 | 5617 |
| 1724358420 | 3.22 | -0.14 | -4.17 | 3.35 | 3.35 | 3.22 | 1880 |
| 1724271960 | 3.36 | 0.36 | 12.00 | 3.16 | 3.36 | 3.16 | 19698 |
| 1724185560 | 3 | -0.15 | -4.76 | 3 | 3.19 | 3 | 2191 |
| 1724099220 | 3.15 | -0.03 | -0.94 | 3.06 | 3.15 | 3.06 | 3208 |
| 1723840020 | 3.18 | 0.1 | 3.25 | 3.0299999 | 3.18 | 3.0299999 | 1942 |
| 1723753620 | 3.08 | -0.2 | -6.10 | 3.09 | 3.09 | 3.08 | 3003 |
| 1723667160 | 3.2799999 | -0.04 | -1.20 | 3.2799999 | 3.39 | 3.09 | 3305 |
| 1723580760 | 3.32 | 0.23 | 7.44 | 3.16 | 3.37 | 3.12 | 404 |
| 1723494360 | 3.09 | 0.03 | 0.98 | 3 | 3.19 | 3 | 13432 |
| 1723235220 | 3.06 | -0.14 | -4.38 | 3.06 | 3.06 | 3.06 | 558 |
| 1723148820 | 3.2 | -0.05 | -1.54 | 3.04 | 3.2 | 3.04 | 8205 |
| 1723062360 | 3.25 | -0.06 | -1.81 | 3.36 | 3.36 | 2.91 | 5733 |
| 1722975960 | 3.31 | 0.6 | 22.14 | 2.62 | 3.31 | 2.62 | 16029 |
| 1722889620 | 2.71 | -0.51 | -15.84 | 3.05 | 3.05 | 2.5 | 60969 |
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
