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 | -0.233 | -5.12425775236 | 4.547 | 4.619 | 4.011 | 8882 | 4.32849189 | DE |
| 4 | 0.154 | 3.70192307692 | 4.16 | 4.6639999 | 3.901 | 8392 | 4.2133092 | DE |
| 12 | 0.594 | 15.9677419355 | 3.72 | 5.698 | 3.479 | 19026 | 4.6345246 | DE |
| 26 | -2.614 | -37.7309468822 | 6.928 | 7.084 | 3.479 | 19057 | 4.92017096 | DE |
| 52 | -5.584 | -56.4154374621 | 9.898 | 10.6 | 3.479 | 17319 | 5.94704922 | DE |
| 156 | -5.584 | -56.4154374621 | 9.898 | 10.6 | 3.479 | 17319 | 5.94704922 | DE |
| 260 | -5.584 | -56.4154374621 | 9.898 | 10.6 | 3.479 | 17319 | 5.94704922 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 4.363 | 0.21 | 5.01 | 4.119 | 4.383 | 4.101 | 10920 |
| 1720556760 | 4.155 | -0.02 | -0.36 | 4.224 | 4.224 | 4.111 | 2640 |
| 1720470360 | 4.17 | -0.13 | -3.09 | 4.219 | 4.2249999 | 4.12 | 7479 |
| 1720211220 | 4.303 | -0.14 | -3.13 | 4.38 | 4.4829999 | 4.011 | 9973 |
| 1720124820 | 4.442 | -0.17 | -3.75 | 4.547 | 4.619 | 4.396 | 13398 |
| 1720038420 | 4.615 | 0.38 | 9.05 | 4.329 | 4.6639999 | 4.263 | 13433 |
| 1719952020 | 4.232 | 0.05 | 1.17 | 4.176 | 4.244 | 4.081 | 11390 |
| 1719865620 | 4.183 | 0.23 | 5.71 | 3.979 | 4.183 | 3.979 | 13338 |
| 1719606420 | 3.957 | -0.22 | -5.33 | 4.041 | 4.191 | 3.901 | 19147 |
| 1719520020 | 4.18 | -0.08 | -1.79 | 4.314 | 4.314 | 4.17 | 7697 |
| 1719433620 | 4.256 | 0.26 | 6.37 | 4.189 | 4.299 | 4.0999999 | 10265 |
| 1719347160 | 4.001 | -0.25 | -5.90 | 4.121 | 4.1289999 | 4.001 | 4556 |
| 1719260820 | 4.252 | 0.18 | 4.29 | 4.001 | 4.252 | 4.001 | 4100 |
| 1719001620 | 4.077 | 0.06 | 1.39 | 4.053 | 4.077 | 3.951 | 3448 |
| 1718915160 | 4.021 | -0.04 | -0.98 | 4.119 | 4.121 | 4.021 | 6250 |
| 1718828820 | 4.061 | -0.03 | -0.73 | 4.179 | 4.179 | 4.061 | 6219 |
| 1718742360 | 4.091 | -0.06 | -1.42 | 4.139 | 4.139 | 4.061 | 2405 |
| 1718656020 | 4.15 | 0.09 | 2.09 | 4.04 | 4.15 | 3.971 | 7548 |
| 1718396820 | 4.065 | -0.06 | -1.55 | 4.179 | 4.179 | 4 | 3820 |
| 1718310420 | 4.1289999 | -0.07 | -1.67 | 4.16 | 4.306 | 4.1289999 | 9818 |
| 1718224020 | 4.199 | -0.05 | -1.11 | 4.167 | 4.3099999 | 3.945 | 20527 |
| 1718137620 | 4.246 | -0.24 | -5.39 | 4.477 | 4.519 | 4.195 | 12046 |
| 1718051220 | 4.488 | 0.05 | 1.06 | 4.511 | 4.511 | 4.3499999 | 12146 |
| 1717792020 | 4.441 | -0.19 | -4.04 | 4.5199999 | 4.589 | 4.441 | 4263 |
| 1717705620 | 4.628 | -0.19 | -3.88 | 4.845 | 4.992 | 4.3499999 | 59694 |
| 1717619220 | 4.815 | -0.04 | -0.80 | 4.979 | 4.979 | 4.7809999 | 14495 |
| 1717532820 | 4.854 | -0.14 | -2.80 | 4.846 | 4.992 | 4.841 | 4660 |
| 1717446420 | 4.994 | -0.01 | -0.12 | 5.0999999 | 5.1479999 | 4.822 | 15978 |
| 1717187220 | 5 | 0.14 | 2.92 | 4.94 | 5.0119999 | 4.8019999 | 20776 |
| 1717100820 | 4.8579999 | 0.31 | 6.86 | 4.5389999 | 4.986 | 4.42 | 13609 |
| 1717014420 | 4.546 | -0.04 | -0.89 | 4.5309999 | 4.7 | 4.446 | 26452 |
| 1716928020 | 4.587 | -0.01 | -0.11 | 4.641 | 4.65 | 4.5 | 4127 |
| 1716841560 | 4.5919999 | 0.05 | 1.17 | 4.514 | 4.6689999 | 4.472 | 17525 |
| 1716582420 | 4.5389999 | -0.03 | -0.74 | 4.371 | 4.551 | 4.371 | 21889 |
| 1716496020 | 4.573 | -0.41 | -8.14 | 4.832 | 4.832 | 4.329 | 51403 |
| 1716409620 | 4.978 | 0.12 | 2.39 | 4.97 | 4.9989999 | 4.861 | 11747 |
| 1716323160 | 4.862 | -0.03 | -0.69 | 4.73 | 4.862 | 4.606 | 7754 |
| 1716236760 | 4.896 | 0.14 | 3.03 | 5.03 | 5.03 | 4.731 | 2765 |
| 1715977620 | 4.752 | -0.1 | -2.08 | 4.949 | 5.096 | 4.752 | 20785 |
| 1715891220 | 4.853 | -0.11 | -2.16 | 4.893 | 5.15 | 4.853 | 22468 |
| 1715804820 | 4.96 | -0.21 | -4.06 | 5.296 | 5.698 | 4.825 | 74976 |
| 1715718420 | 5.17 | 0.1 | 1.97 | 5.098 | 5.3579999 | 4.994 | 9976 |
| 1715631960 | 5.07 | 0.32 | 6.62 | 4.831 | 5.172 | 4.7409999 | 13589 |
| 1715372820 | 4.755 | -0.35 | -6.76 | 4.909 | 4.9989999 | 4.67 | 57846 |
| 1715286420 | 5.0999999 | 0.17 | 3.45 | 5.0519999 | 5.12 | 4.864 | 16723 |
| 1715200020 | 4.93 | -0.22 | -4.35 | 5.126 | 5.126 | 4.801 | 25070 |
| 1715113620 | 5.154 | -0.07 | -1.26 | 5.218 | 5.28 | 5.022 | 14070 |
| 1715027220 | 5.22 | 0.02 | 0.38 | 5.288 | 5.654 | 5.1319999 | 52382 |
| 1714768020 | 5.2 | -0.04 | -0.73 | 5.194 | 5.218 | 4.9749999 | 28168 |
| 1714681560 | 5.238 | 0.73 | 16.09 | 5.138 | 5.3579999 | 4.933 | 90243 |
| 1714508820 | 4.5119999 | 0.16 | 3.68 | 4.319 | 4.601 | 4.212 | 46171 |
| 1714422420 | 4.352 | 0.06 | 1.33 | 4.339 | 4.439 | 4.171 | 30484 |
| 1714163220 | 4.295 | 0.41 | 10.50 | 4.0199999 | 4.339 | 4.0199999 | 24837 |
| 1714076820 | 3.887 | -0.08 | -1.99 | 3.915 | 3.979 | 3.81 | 16078 |
| 1713990420 | 3.966 | 0.06 | 1.43 | 3.947 | 3.979 | 3.811 | 24791 |
| 1713903960 | 3.91 | 0.11 | 2.84 | 3.801 | 3.929 | 3.721 | 19359 |
| 1713817560 | 3.802 | 0.17 | 4.57 | 3.525 | 3.802 | 3.479 | 30026 |
| 1713558420 | 3.636 | -0.09 | -2.39 | 3.681 | 3.681 | 3.551 | 5147 |
| 1713472020 | 3.725 | 0.01 | 0.32 | 3.72 | 3.799 | 3.63 | 9643 |
| 1713385620 | 3.713 | 0.03 | 0.90 | 3.56 | 3.729 | 3.54 | 10710 |
| 1713299220 | 3.68 | 0.01 | 0.38 | 3.64 | 3.68 | 3.49 | 20230 |
| 1713212820 | 3.666 | -0.29 | -7.40 | 3.954 | 3.999 | 3.651 | 13755 |
| 1712953620 | 3.959 | -0.24 | -5.81 | 4.089 | 4.1449999 | 3.868 | 62390 |
| 1712867220 | 4.203 | -0.15 | -3.38 | 4.327 | 4.357 | 4.174 | 4885 |
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
