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 | -0.075 | -1.88631790744 | 3.976 | 3.976 | 3.737 | 1319 | 3.85534058 | DE |
| 4 | -0.133 | -3.29697570649 | 4.034 | 4.171 | 3.737 | 2347 | 3.98942085 | DE |
| 12 | -0.201 | -4.9000487567 | 4.102 | 4.388 | 3.737 | 1647 | 3.98772418 | DE |
| 26 | -0.317 | -7.51541014699 | 4.218 | 4.4139999 | 3.406 | 2799 | 3.92602139 | DE |
| 52 | 0.552 | 16.4825320991 | 3.349 | 4.873 | 3.067 | 2437 | 3.90731377 | DE |
| 156 | 1.252 | 47.2631181578 | 2.649 | 4.873 | 2.649 | 2633 | 3.62415097 | DE |
| 260 | 1.252 | 47.2631181578 | 2.649 | 4.873 | 2.649 | 2633 | 3.62415097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 3.936 | 0.09 | 2.21 | 3.935 | 3.968 | 3.935 | 158 |
| 1736803620 | 3.851 | -0.13 | -3.14 | 3.885 | 3.913 | 3.851 | 3770 |
| 1736544420 | 3.976 | 0 | 0.00 | 3.976 | 3.976 | 3.976 | 0 |
| 1736458020 | 3.976 | 0 | 0.00 | 3.976 | 3.976 | 3.976 | 0 |
| 1736371620 | 3.976 | 0.04 | 0.91 | 3.976 | 3.976 | 3.976 | 30 |
| 1736285220 | 3.94 | -0.09 | -2.31 | 4.071 | 4.071 | 3.94 | 277 |
| 1736198820 | 4.033 | 0.04 | 1.03 | 4 | 4.166 | 4 | 9222 |
| 1735939620 | 3.992 | -0.16 | -3.83 | 4.087 | 4.091 | 3.985 | 694 |
| 1735853220 | 4.151 | 0.21 | 5.44 | 4.114 | 4.1529999 | 3.97 | 753 |
| 1735594020 | 3.937 | -0.12 | -3.03 | 3.953 | 4.09 | 3.937 | 1170 |
| 1735334820 | 4.0599999 | 0.1 | 2.60 | 4.171 | 4.171 | 4 | 3803 |
| 1734989220 | 3.957 | 0.03 | 0.66 | 3.918 | 3.972 | 3.9 | 7808 |
| 1734730020 | 3.931 | -0.11 | -2.75 | 4.055 | 4.055 | 3.916 | 1471 |
| 1734643620 | 4.042 | -0.12 | -2.93 | 4.042 | 4.05 | 4.042 | 701 |
| 1734557220 | 4.1639999 | 0.08 | 2.06 | 4.034 | 4.1639999 | 4.034 | 654 |
| 1734470820 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1734384420 | 4.08 | -0.07 | -1.62 | 4.235 | 4.235 | 4.08 | 29 |
| 1734125220 | 4.147 | -0.05 | -1.21 | 4.1449999 | 4.147 | 4.1449999 | 746 |
| 1734038820 | 4.198 | -0.11 | -2.58 | 4.198 | 4.198 | 4.198 | 11 |
| 1733952420 | 4.309 | -0.04 | -0.87 | 4.319 | 4.388 | 4.229 | 110 |
| 1733866020 | 4.347 | 0.22 | 5.38 | 4.165 | 4.347 | 4.165 | 22 |
| 1733779620 | 4.125 | 0.07 | 1.73 | 4.2489999 | 4.25 | 4.125 | 3782 |
| 1733520420 | 4.055 | -0.14 | -3.31 | 4.198 | 4.198 | 4.055 | 101 |
| 1733434020 | 4.194 | -0.05 | -1.13 | 4.176 | 4.194 | 4.176 | 14 |
| 1733347620 | 4.242 | 0.33 | 8.41 | 4.2489999 | 4.2489999 | 4.102 | 641 |
| 1733261220 | 3.913 | 0.02 | 0.64 | 4.059 | 4.059 | 3.913 | 477 |
| 1733174820 | 3.888 | 0.02 | 0.60 | 3.855 | 3.992 | 3.745 | 5560 |
| 1732915620 | 3.865 | -0.04 | -0.90 | 3.977 | 3.977 | 3.865 | 1024 |
| 1732829220 | 3.9 | 0.01 | 0.26 | 3.9 | 3.9 | 3.9 | 10 |
| 1732742820 | 3.89 | 0.04 | 0.99 | 3.969 | 3.969 | 3.89 | 1879 |
| 1732656420 | 3.852 | -0.19 | -4.72 | 3.89 | 3.89 | 3.801 | 10761 |
| 1732570020 | 4.043 | 0.1 | 2.59 | 4.056 | 4.056 | 4.043 | 55 |
| 1732310820 | 3.941 | -0.16 | -3.88 | 3.936 | 3.941 | 3.936 | 3039 |
| 1732224420 | 4.0999999 | 0.01 | 0.27 | 4.093 | 4.0999999 | 4.093 | 830 |
| 1732138020 | 4.089 | 0.15 | 3.68 | 4.089 | 4.089 | 4.089 | 50 |
| 1732051620 | 3.944 | -0.08 | -2.04 | 4.078 | 4.078 | 3.943 | 4013 |
| 1731965220 | 4.026 | -0.08 | -2.00 | 4.159 | 4.159 | 4.026 | 900 |
| 1731705960 | 4.1079999 | 0.31 | 8.13 | 4.128 | 4.128 | 4.001 | 2165 |
| 1731619560 | 3.799 | -0.14 | -3.60 | 3.802 | 3.802 | 3.795 | 741 |
| 1731533160 | 3.941 | 0.09 | 2.31 | 3.941 | 3.941 | 3.941 | 507 |
| 1731446820 | 3.852 | -0.05 | -1.21 | 3.852 | 3.852 | 3.852 | 1 |
| 1731360420 | 3.899 | -0.21 | -5.20 | 3.987 | 4.018 | 3.899 | 1203 |
| 1731101220 | 4.113 | 0.05 | 1.16 | 4.115 | 4.115 | 4.113 | 350 |
| 1731014760 | 4.066 | -0.05 | -1.24 | 4.197 | 4.197 | 4.066 | 8 |
| 1730928360 | 4.117 | 0.13 | 3.13 | 4.109 | 4.117 | 4.006 | 442 |
| 1730841960 | 3.992 | -0.07 | -1.65 | 4.05 | 4.1079999 | 3.992 | 1796 |
| 1730755560 | 4.059 | 0.04 | 1.02 | 4.0199999 | 4.059 | 4.0199999 | 1500 |
| 1730496360 | 4.018 | 0.08 | 2.01 | 4.1289999 | 4.1289999 | 4 | 1614 |
| 1730409960 | 3.939 | 0.04 | 0.97 | 3.939 | 3.939 | 3.939 | 1 |
| 1730323560 | 3.901 | -0.2 | -4.95 | 3.98 | 3.988 | 3.901 | 1782 |
| 1730237160 | 4.104 | 0.16 | 4.16 | 4.104 | 4.104 | 4.104 | 46 |
| 1730147220 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1729888020 | 3.94 | -0.04 | -1.01 | 4 | 4 | 3.94 | 440 |
| 1729801560 | 3.98 | -0.24 | -5.71 | 3.973 | 4.107 | 3.973 | 218 |
| 1729715160 | 4.221 | 0.09 | 2.13 | 4.102 | 4.221 | 4.074 | 6639 |
| 1729628760 | 4.133 | 0.15 | 3.87 | 4.05 | 4.135 | 4.05 | 1627 |
| 1729542360 | 3.979 | -0.11 | -2.74 | 4.0999999 | 4.119 | 3.979 | 799 |
| 1729283160 | 4.091 | -0.01 | -0.12 | 4.098 | 4.098 | 4.091 | 659 |
| 1729196760 | 4.096 | -0.08 | -1.92 | 4.113 | 4.1289999 | 4.061 | 2360 |
| 1729110360 | 4.176 | 0.15 | 3.70 | 4.176 | 4.176 | 4.176 | 65 |
| 1729023960 | 4.027 | -0.15 | -3.64 | 4.138 | 4.166 | 4.027 | 316 |
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
