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 | -0.384 | -11.4353782013 | 3.358 | 3.664 | 3.018 | 2873 | 3.27161543 | DE |
| 4 | 0.194 | 6.97841726619 | 2.78 | 3.664 | 2.64 | 3151 | 2.96334565 | DE |
| 12 | -0.706 | -19.1847826087 | 3.68 | 4.196 | 2.64 | 3855 | 3.16088821 | DE |
| 26 | 0.069 | 2.3752151463 | 2.905 | 6.4 | 2.56 | 6049 | 3.82772205 | DE |
| 52 | -2.066 | -40.9920634921 | 5.04 | 6.4 | 2.56 | 4971 | 3.97100636 | DE |
| 156 | -2.066 | -40.9920634921 | 5.04 | 6.4 | 2.56 | 4971 | 3.97100636 | DE |
| 260 | -2.066 | -40.9920634921 | 5.04 | 6.4 | 2.56 | 4971 | 3.97100636 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 3.02 | -0.16 | -5.09 | 3.078 | 3.16 | 3.0179999 | 4685 |
| 1721334360 | 3.182 | -0.3 | -8.51 | 3.47 | 3.536 | 3.182 | 2530 |
| 1721248020 | 3.478 | -0.14 | -3.82 | 3.56 | 3.664 | 3.478 | 4142 |
| 1721161560 | 3.616 | 0.26 | 7.62 | 3.368 | 3.616 | 3.2719999 | 1113 |
| 1721075160 | 3.36 | -0.06 | -1.81 | 3.358 | 3.36 | 3.32 | 1894 |
| 1720815960 | 3.422 | 0.25 | 7.88 | 3.348 | 3.422 | 3.2799999 | 2500 |
| 1720729560 | 3.172 | 0.05 | 1.47 | 3.192 | 3.192 | 3.172 | 750 |
| 1720643220 | 3.126 | -0.01 | -0.38 | 3.248 | 3.248 | 3.126 | 7183 |
| 1720556760 | 3.138 | 0.11 | 3.70 | 3.05 | 3.138 | 3.05 | 2100 |
| 1720470360 | 3.0259999 | 0.22 | 7.92 | 2.9 | 3.0259999 | 2.9 | 2269 |
| 1720211220 | 2.804 | -0.23 | -7.52 | 2.99 | 2.99 | 2.804 | 1378 |
| 1720124820 | 3.032 | 0.13 | 4.55 | 2.986 | 3.032 | 2.984 | 1663 |
| 1720038420 | 2.9 | 0.26 | 9.85 | 2.804 | 2.9 | 2.766 | 891 |
| 1719952020 | 2.64 | -0.04 | -1.42 | 2.702 | 2.702 | 2.64 | 3120 |
| 1719865620 | 2.678 | -0.13 | -4.49 | 2.886 | 3 | 2.678 | 14973 |
| 1719606420 | 2.804 | -0.04 | -1.27 | 2.808 | 2.808 | 2.804 | 900 |
| 1719520020 | 2.84 | -0.02 | -0.63 | 2.916 | 2.916 | 2.84 | 2420 |
| 1719433620 | 2.858 | 0.07 | 2.58 | 2.7639999 | 2.858 | 2.7 | 1575 |
| 1719347160 | 2.786 | 0.04 | 1.53 | 2.82 | 2.82 | 2.712 | 3852 |
| 1719260820 | 2.744 | -0.16 | -5.38 | 2.7799999 | 2.884 | 2.744 | 3074 |
| 1719001620 | 2.9 | 0.05 | 1.75 | 2.86 | 2.9 | 2.86 | 700 |
| 1718915160 | 2.85 | -0.1 | -3.32 | 2.94 | 2.94 | 2.85 | 1600 |
| 1718828760 | 2.948 | 0 | 0.00 | 2.948 | 2.948 | 2.948 | 0 |
| 1718742360 | 2.948 | 0.02 | 0.55 | 2.926 | 2.948 | 2.918 | 4369 |
| 1718656020 | 2.932 | 0.02 | 0.76 | 2.932 | 2.932 | 2.932 | 1022 |
| 1718396820 | 2.91 | 0 | 0.07 | 2.916 | 2.916 | 2.9 | 856 |
| 1718310420 | 2.908 | -0.06 | -1.96 | 2.914 | 2.958 | 2.908 | 4573 |
| 1718224020 | 2.966 | 0.05 | 1.64 | 2.96 | 2.97 | 2.96 | 3670 |
| 1718137620 | 2.918 | 0 | 0.14 | 2.95 | 3 | 2.856 | 13475 |
| 1718051220 | 2.914 | 0.03 | 1.11 | 2.986 | 2.986 | 2.914 | 5510 |
| 1717792020 | 2.882 | -0.04 | -1.44 | 2.99 | 2.99 | 2.846 | 9729 |
| 1717705620 | 2.924 | -0.03 | -1.15 | 3 | 3 | 2.88 | 11894 |
| 1717619220 | 2.958 | 0.04 | 1.37 | 3.048 | 3.048 | 2.958 | 6195 |
| 1717532820 | 2.918 | -0.1 | -3.19 | 2.892 | 2.964 | 2.892 | 4151 |
| 1717446420 | 3.0139999 | -0.31 | -9.33 | 3.102 | 3.2839999 | 3.0139999 | 4517 |
| 1717187220 | 3.324 | 0.12 | 3.87 | 3.324 | 3.324 | 3.324 | 185 |
| 1717100820 | 3.2 | 0 | 0.13 | 3.2 | 3.2 | 3.2 | 230 |
| 1717014420 | 3.196 | -0.08 | -2.56 | 3.2799999 | 3.342 | 3.196 | 22650 |
| 1716928020 | 3.2799999 | 0.07 | 2.12 | 3.332 | 3.52 | 3.2759999 | 10273 |
| 1716841560 | 3.212 | -0.03 | -0.86 | 3.282 | 3.286 | 3.212 | 1701 |
| 1716582420 | 3.24 | 0.04 | 1.38 | 3.23 | 3.24 | 3.23 | 957 |
| 1716496020 | 3.196 | -0.17 | -5.11 | 3.414 | 3.516 | 3.196 | 3570 |
| 1716409560 | 3.368 | 0 | 0.00 | 3.368 | 3.368 | 3.368 | 0 |
| 1716323160 | 3.368 | -0.14 | -3.88 | 3.48 | 3.48 | 3.368 | 1300 |
| 1716236760 | 3.504 | -0.05 | -1.30 | 3.592 | 3.592 | 3.5 | 2597 |
| 1715977620 | 3.55 | -0.15 | -3.95 | 3.55 | 3.55 | 3.55 | 100 |
| 1715891220 | 3.696 | -0.17 | -4.50 | 3.836 | 3.836 | 3.67 | 1379 |
| 1715804820 | 3.87 | 0.13 | 3.37 | 3.714 | 3.87 | 3.712 | 3937 |
| 1715718420 | 3.744 | 0.01 | 0.27 | 3.772 | 3.862 | 3.658 | 11780 |
| 1715631960 | 3.734 | 0.07 | 1.91 | 3.662 | 3.882 | 3.662 | 1500 |
| 1715372820 | 3.664 | -0.18 | -4.78 | 3.884 | 3.884 | 3.63 | 1510 |
| 1715286420 | 3.848 | -0.06 | -1.48 | 3.992 | 3.996 | 3.8 | 5154 |
| 1715200020 | 3.906 | 0.1 | 2.52 | 3.906 | 3.906 | 3.906 | 709 |
| 1715113620 | 3.81 | -0.23 | -5.60 | 4.026 | 4.196 | 3.75 | 3812 |
| 1715027220 | 4.0359999 | 0.21 | 5.54 | 3.88 | 4.184 | 3.88 | 4719 |
| 1714768020 | 3.824 | 0.23 | 6.46 | 3.7 | 3.824 | 3.7 | 852 |
| 1714681560 | 3.592 | -0.15 | -3.91 | 3.51 | 3.67 | 3.5 | 4806 |
| 1714508820 | 3.738 | 0.06 | 1.58 | 3.636 | 3.738 | 3.636 | 200 |
| 1714422420 | 3.68 | -0.15 | -4.02 | 3.68 | 3.68 | 3.68 | 806 |
| 1714163220 | 3.834 | 0.22 | 5.97 | 3.81 | 3.848 | 3.81 | 1562 |
| 1714076820 | 3.618 | -0.17 | -4.44 | 3.65 | 3.65 | 3.6 | 1025 |
| 1713990420 | 3.786 | 0.36 | 10.38 | 3.7 | 3.798 | 3.62 | 3170 |
| 1713903960 | 3.43 | 0.01 | 0.18 | 3.55 | 3.602 | 3.43 | 3350 |
| 1713817560 | 3.424 | -0.05 | -1.50 | 3.644 | 3.644 | 3.39 | 3100 |
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
