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 | -0.01 | -0.25706940874 | 3.89 | 3.96 | 3.75 | 9410 | 3.8965196 | DE |
| 4 | -0.03 | -0.76726342711 | 3.91 | 3.96 | 3.63 | 12339 | 3.84409427 | DE |
| 12 | -0.74 | -16.0173160173 | 4.62 | 4.8 | 3.63 | 8694 | 4.09800503 | DE |
| 26 | -1.24 | -24.21875 | 5.12 | 5.24 | 3.63 | 5635 | 4.37226236 | DE |
| 52 | -2.02 | -34.2372881356 | 5.9 | 6.05 | 3.63 | 4555 | 4.80390188 | DE |
| 156 | -2.92 | -42.9411764706 | 6.8 | 7 | 3.63 | 4818 | 5.70301304 | DE |
| 260 | -3.1 | -44.4126074499 | 6.98 | 7.78 | 3.63 | 6665 | 5.89032849 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 3.95 | 0.01 | 0.25 | 3.93 | 3.95 | 3.81 | 2432 |
| 1736458020 | 3.94 | 0.04 | 1.03 | 3.84 | 3.94 | 3.81 | 976 |
| 1736371620 | 3.9 | -0.06 | -1.52 | 3.87 | 3.9 | 3.75 | 18325 |
| 1736285220 | 3.96 | 0.03 | 0.76 | 3.93 | 3.96 | 3.81 | 7533 |
| 1736198820 | 3.93 | 0.12 | 3.15 | 3.81 | 3.93 | 3.8 | 9707 |
| 1735939620 | 3.81 | 0 | 0.00 | 3.89 | 3.9 | 3.81 | 10511 |
| 1735853220 | 3.81 | 0.02 | 0.53 | 3.88 | 3.89 | 3.81 | 3423 |
| 1735594020 | 3.79 | -0.1 | -2.57 | 3.81 | 3.87 | 3.76 | 10295 |
| 1735334820 | 3.89 | 0.19 | 5.14 | 3.76 | 3.89 | 3.69 | 49277 |
| 1734989220 | 3.7 | 0 | 0.00 | 3.78 | 3.78 | 3.63 | 4707 |
| 1734730020 | 3.7 | -0.06 | -1.60 | 3.77 | 3.77 | 3.65 | 9239 |
| 1734643620 | 3.76 | -0.05 | -1.31 | 3.75 | 3.76 | 3.66 | 10873 |
| 1734557220 | 3.81 | 0.07 | 1.87 | 3.8 | 3.82 | 3.73 | 3993 |
| 1734470820 | 3.74 | -0.16 | -4.10 | 3.81 | 3.89 | 3.74 | 13577 |
| 1734384420 | 3.9 | 0.08 | 2.09 | 3.89 | 3.93 | 3.77 | 15059 |
| 1734125220 | 3.82 | -0.09 | -2.30 | 3.91 | 3.91 | 3.76 | 17588 |
| 1734038820 | 3.91 | -0.19 | -4.63 | 4.05 | 4.05 | 3.65 | 25712 |
| 1733952420 | 4.0999999 | 0.05 | 1.23 | 4.05 | 4.0999999 | 3.96 | 12561 |
| 1733866020 | 4.05 | -0.11 | -2.64 | 4.23 | 4.23 | 4 | 22943 |
| 1733779620 | 4.16 | 0 | 0.00 | 4.2699999 | 4.38 | 4.16 | 4363 |
| 1733520420 | 4.16 | -0.1 | -2.35 | 4.2 | 4.26 | 4.15 | 6896 |
| 1733434020 | 4.26 | 0 | 0.00 | 4.2 | 4.3 | 4.2 | 2921 |
| 1733347620 | 4.26 | 0.16 | 3.90 | 4.1399999 | 4.3 | 4.1399999 | 13504 |
| 1733261220 | 4.0999999 | -0.09 | -2.15 | 4.19 | 4.21 | 4.0599999 | 8169 |
| 1733174820 | 4.19 | 0.1 | 2.44 | 4.03 | 4.19 | 4.03 | 6696 |
| 1732915620 | 4.09 | -0.08 | -1.92 | 4.17 | 4.17 | 4.0599999 | 530 |
| 1732829220 | 4.17 | 0.13 | 3.22 | 4.08 | 4.17 | 4.08 | 695 |
| 1732742820 | 4.04 | -0.07 | -1.70 | 4.17 | 4.17 | 4.04 | 3832 |
| 1732656420 | 4.11 | -0.22 | -5.08 | 4.24 | 4.25 | 4.0999999 | 10124 |
| 1732570020 | 4.33 | 0.14 | 3.34 | 4.19 | 4.34 | 4.11 | 8376 |
| 1732310820 | 4.19 | -0.06 | -1.41 | 4.17 | 4.25 | 4.0999999 | 958 |
| 1732224420 | 4.25 | 0.14 | 3.41 | 4.18 | 4.25 | 4.07 | 5568 |
| 1732138020 | 4.11 | -0.23 | -5.30 | 4.15 | 4.19 | 4.11 | 2264 |
| 1732051620 | 4.34 | 0.19 | 4.58 | 4.16 | 4.34 | 4.15 | 5589 |
| 1731965220 | 4.15 | -0.11 | -2.58 | 4.16 | 4.26 | 4.15 | 740 |
| 1731705960 | 4.26 | 0.07 | 1.67 | 4.12 | 4.3499999 | 4.12 | 4305 |
| 1731619560 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.11 | 6183 |
| 1731533160 | 4.19 | 0 | 0.00 | 4.2 | 4.2 | 4.11 | 4146 |
| 1731446820 | 4.19 | 0.03 | 0.72 | 4.2 | 4.23 | 4.11 | 5586 |
| 1731360420 | 4.16 | -0.07 | -1.65 | 4.23 | 4.3499999 | 4.16 | 2324 |
| 1731101220 | 4.23 | -0.11 | -2.53 | 4.21 | 4.3499999 | 4.16 | 9715 |
| 1731014760 | 4.34 | -0.13 | -2.91 | 4.36 | 4.36 | 4.16 | 1938 |
| 1730928360 | 4.47 | 0.16 | 3.71 | 4.28 | 4.47 | 4.28 | 2350 |
| 1730841960 | 4.3099999 | -0.07 | -1.60 | 4.29 | 4.48 | 4.29 | 1421 |
| 1730755560 | 4.38 | -0.14 | -3.10 | 4.69 | 4.69 | 4.38 | 1306 |
| 1730496360 | 4.5199999 | 0.34 | 8.13 | 4.2 | 4.5199999 | 4.2 | 7545 |
| 1730409960 | 4.18 | 0.04 | 0.97 | 4.21 | 4.21 | 4.13 | 3178 |
| 1730323560 | 4.1399999 | -0.18 | -4.17 | 4.24 | 4.32 | 4.0999999 | 22556 |
| 1730237160 | 4.32 | -0.04 | -0.92 | 4.51 | 4.51 | 4.18 | 14539 |
| 1730150760 | 4.36 | -0.1 | -2.24 | 4.47 | 4.5 | 4.36 | 13617 |
| 1729888020 | 4.46 | -0.12 | -2.62 | 4.58 | 4.58 | 4.42 | 4076 |
| 1729801560 | 4.58 | 0.12 | 2.69 | 4.38 | 4.58 | 4.38 | 4074 |
| 1729715160 | 4.46 | -0.34 | -7.08 | 4.62 | 4.7 | 4.42 | 11923 |
| 1729628760 | 4.8 | 0.09 | 1.91 | 4.61 | 4.8 | 4.57 | 12430 |
| 1729542360 | 4.71 | -0.05 | -1.05 | 4.71 | 4.71 | 4.61 | 2813 |
| 1729283160 | 4.76 | 0.15 | 3.25 | 4.62 | 4.76 | 4.59 | 14627 |
| 1729196760 | 4.61 | -0.13 | -2.74 | 4.61 | 4.74 | 4.61 | 4762 |
| 1729110360 | 4.74 | 0.1 | 2.16 | 4.65 | 4.74 | 4.61 | 2604 |
| 1729023960 | 4.6399999 | -0.15 | -3.13 | 4.79 | 4.79 | 4.62 | 6751 |
| 1728937620 | 4.79 | 0.05 | 1.05 | 4.59 | 4.87 | 4.59 | 5591 |
| 1728678360 | 4.74 | 0.1 | 2.16 | 4.74 | 4.74 | 4.6399999 | 2193 |
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
