Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.544 | -13.1337518107 | 4.142 | 4.142 | 3.49 | 2736 | 3.66532261 | DE |
| 4 | -0.686 | -16.0130718954 | 4.284 | 4.458 | 3.306 | 7894 | 3.87419704 | DE |
| 12 | 1.498 | 71.3333333333 | 2.1 | 4.558 | 2.1 | 12675 | 3.50297088 | DE |
| 26 | 1.817 | 102.021336328 | 1.781 | 4.558 | 1.701 | 10059 | 2.91947865 | DE |
| 52 | 1.985 | 123.062616243 | 1.613 | 5.355 | 1.5 | 12575 | 2.57306126 | DE |
| 156 | -2.612 | -42.0611916264 | 6.21 | 6.51 | 1.338 | 10861 | 2.51780631 | DE |
| 260 | -2.612 | -42.0611916264 | 6.21 | 6.51 | 1.338 | 10861 | 2.51780631 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 3.536 | -0.24 | -6.46 | 3.794 | 3.85 | 3.49 | 7179 |
| 1745526420 | 3.78 | 0.11 | 3.05 | 3.686 | 3.796 | 3.686 | 194 |
| 1745440020 | 3.668 | 0.04 | 0.99 | 3.716 | 3.716 | 3.668 | 6800 |
| 1745353620 | 3.632 | -0.54 | -13.03 | 4.142 | 4.142 | 3.544 | 1214 |
| 1744921620 | 4.176 | 0.21 | 5.19 | 4.114 | 4.176 | 4.088 | 4103 |
| 1744835220 | 3.97 | -0.01 | -0.20 | 3.9 | 4 | 3.9 | 2050 |
| 1744748820 | 3.978 | 0.17 | 4.41 | 3.874 | 3.986 | 3.874 | 12898 |
| 1744662420 | 3.81 | 0.17 | 4.67 | 3.72 | 3.842 | 3.72 | 1575 |
| 1744403220 | 3.64 | -0.22 | -5.80 | 3.904 | 3.904 | 3.64 | 4284 |
| 1744316820 | 3.864 | -0.07 | -1.68 | 3.912 | 3.942 | 3.788 | 12832 |
| 1744230420 | 3.93 | 0.13 | 3.42 | 3.764 | 3.93 | 3.592 | 9940 |
| 1744144020 | 3.8 | 0.18 | 4.97 | 3.818 | 3.936 | 3.786 | 15820 |
| 1744057620 | 3.62 | -0.05 | -1.42 | 3.522 | 3.62 | 3.306 | 8147 |
| 1743798420 | 3.672 | -0.26 | -6.71 | 3.972 | 3.972 | 3.672 | 8799 |
| 1743712020 | 3.936 | 0.08 | 2.13 | 3.85 | 3.94 | 3.85 | 23347 |
| 1743625620 | 3.854 | -0.37 | -8.67 | 4.114 | 4.168 | 3.854 | 18034 |
| 1743539220 | 4.22 | -0.08 | -1.77 | 4.274 | 4.316 | 4.216 | 1292 |
| 1743452820 | 4.296 | -0.16 | -3.63 | 4.332 | 4.354 | 4.19 | 5263 |
| 1743197220 | 4.458 | 0.16 | 3.67 | 4.284 | 4.458 | 4.284 | 4589 |
| 1743110820 | 4.3 | -0.19 | -4.23 | 4.47 | 4.5119999 | 4.3 | 2924 |
| 1743024420 | 4.49 | 0.27 | 6.40 | 4.316 | 4.546 | 4.316 | 6139 |
| 1742938020 | 4.22 | 0.08 | 1.88 | 4.088 | 4.222 | 4.038 | 13058 |
| 1742851620 | 4.142 | -0.26 | -5.95 | 4.438 | 4.438 | 4.142 | 4419 |
| 1742592420 | 4.404 | 0.04 | 0.82 | 4.36 | 4.478 | 4.3 | 4941 |
| 1742506020 | 4.368 | -0.11 | -2.46 | 4.494 | 4.558 | 4.3499999 | 17391 |
| 1742419620 | 4.478 | -0.01 | -0.18 | 4.486 | 4.488 | 4.33 | 22524 |
| 1742333220 | 4.486 | 0.22 | 5.26 | 4.238 | 4.486 | 4.238 | 11728 |
| 1742246820 | 4.2619999 | 0.22 | 5.50 | 4.0039999 | 4.266 | 4.0039999 | 10969 |
| 1741987620 | 4.04 | 0.08 | 1.92 | 4.046 | 4.184 | 4.0199999 | 20939 |
| 1741901220 | 3.964 | -0.43 | -9.70 | 4.28 | 4.49 | 3.948 | 18028 |
| 1741814820 | 4.3899999 | 0.67 | 18.01 | 3.752 | 4.438 | 3.752 | 40955 |
| 1741728420 | 3.72 | 0.18 | 5.14 | 3.562 | 3.72 | 3.55 | 6739 |
| 1741642020 | 3.538 | -0.18 | -4.74 | 3.758 | 3.758 | 3.2799999 | 9839 |
| 1741382820 | 3.714 | 0 | 0.05 | 3.724 | 3.856 | 3.638 | 9981 |
| 1741296420 | 3.712 | -0.03 | -0.70 | 3.764 | 3.764 | 3.628 | 3987 |
| 1741210020 | 3.738 | -0.06 | -1.58 | 3.802 | 3.938 | 3.716 | 17447 |
| 1741123620 | 3.798 | 0.09 | 2.32 | 3.662 | 3.838 | 3.624 | 11647 |
| 1741037220 | 3.712 | 0.07 | 1.87 | 3.696 | 3.768 | 3.552 | 10574 |
| 1740778020 | 3.644 | -0.02 | -0.44 | 3.636 | 3.75 | 3.46 | 22573 |
| 1740691620 | 3.66 | 0.64 | 21.11 | 3.032 | 3.72 | 3.0299999 | 28884 |
| 1740605220 | 3.0219999 | 0.16 | 5.66 | 2.812 | 3.1 | 2.7639999 | 15036 |
| 1740518820 | 2.86 | -0.24 | -7.74 | 2.988 | 2.99 | 2.49 | 56437 |
| 1740432420 | 3.1 | 0.04 | 1.24 | 3.066 | 3.168 | 3.036 | 16136 |
| 1740173220 | 3.062 | -0.06 | -1.98 | 3.068 | 3.068 | 3.02 | 3710 |
| 1740086820 | 3.124 | 0.23 | 7.80 | 2.93 | 3.124 | 2.93 | 28262 |
| 1740000420 | 2.898 | -0.05 | -1.56 | 2.932 | 2.946 | 2.868 | 31205 |
| 1739914020 | 2.944 | 0.06 | 2.01 | 2.888 | 2.944 | 2.888 | 2338 |
| 1739827620 | 2.886 | 0 | 0.07 | 2.878 | 2.896 | 2.766 | 5113 |
| 1739568420 | 2.884 | 0.04 | 1.41 | 2.71 | 2.984 | 2.6 | 10667 |
| 1739482020 | 2.844 | 0.04 | 1.35 | 2.81 | 2.9 | 2.81 | 27847 |
| 1739395620 | 2.806 | 0.1 | 3.70 | 2.728 | 2.83 | 2.728 | 12318 |
| 1739309220 | 2.706 | 0.07 | 2.81 | 2.618 | 2.706 | 2.5739999 | 11032 |
| 1739222820 | 2.632 | 0.09 | 3.62 | 2.588 | 2.66 | 2.532 | 3345 |
| 1738963620 | 2.54 | 0.03 | 1.20 | 2.5099999 | 2.588 | 2.48 | 2724 |
| 1738877220 | 2.5099999 | 0.1 | 4.32 | 2.47 | 2.63 | 2.47 | 44596 |
| 1738790820 | 2.406 | 0.05 | 2.21 | 2.366 | 2.432 | 2.366 | 12391 |
| 1738704420 | 2.354 | 0.15 | 6.71 | 2.254 | 2.366 | 2.248 | 8705 |
| 1738618020 | 2.206 | 0.09 | 4.06 | 2.154 | 2.206 | 2.138 | 724 |
| 1738358820 | 2.12 | 0.06 | 2.81 | 2.1 | 2.13 | 2.1 | 9597 |
| 1738272420 | 2.0619999 | -0.01 | -0.58 | 2.068 | 2.096 | 2.0619999 | 2974 |
| 1738186020 | 2.0739999 | -0.14 | -6.41 | 2.2559999 | 2.436 | 2 | 22792 |
| 1738099620 | 2.216 | -0.05 | -2.21 | 2.194 | 2.216 | 2.19 | 16833 |
| 1738013220 | 2.266 | 0.11 | 5.10 | 2.23 | 2.27 | 2.23 | 8929 |
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
