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 | -0.7199999 | -13.7038430473 | 5.2539999 | 5.38 | 4.3949999 | 97344 | 4.75328739 | DE |
| 4 | 0.307 | 7.26283416134 | 4.227 | 5.998 | 4.0199999 | 65964 | 5.10564219 | DE |
| 12 | 2.083 | 84.9857201142 | 2.451 | 5.998 | 2.412 | 43850 | 4.34400211 | DE |
| 26 | 2.457 | 118.295618681 | 2.077 | 5.998 | 2.0059999 | 24367 | 3.88552902 | DE |
| 52 | 2.01 | 79.6354992076 | 2.524 | 5.998 | 1.802 | 23211 | 3.32560251 | DE |
| 156 | -1.411 | -23.7342304458 | 5.945 | 7.1 | 1.802 | 13906 | 3.37407885 | DE |
| 260 | -3.481 | -43.4310667498 | 8.015 | 18.3 | 1.802 | 10778 | 4.15559807 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.498 | -0.11 | -2.39 | 4.529 | 4.61 | 4.4059999 | 27523 |
| 1740691620 | 4.6079999 | -0.18 | -3.80 | 4.9139999 | 4.94 | 4.572 | 30407 |
| 1740605220 | 4.79 | 0.14 | 3.01 | 4.768 | 4.831 | 4.66 | 51583 |
| 1740518820 | 4.65 | -0.5 | -9.71 | 5.1319999 | 5.1559999 | 4.3949999 | 298311 |
| 1740432420 | 5.15 | 0.12 | 2.30 | 5.078 | 5.252 | 4.812 | 29855 |
| 1740173220 | 5.034 | -0.32 | -5.91 | 5.2539999 | 5.38 | 4.965 | 76562 |
| 1740086820 | 5.3499999 | -0.29 | -5.11 | 5.502 | 5.656 | 5.15 | 197785 |
| 1740000420 | 5.638 | -0.18 | -3.09 | 5.942 | 5.998 | 5.596 | 122790 |
| 1739914020 | 5.8179999 | 0.52 | 9.77 | 5.434 | 5.95 | 5.362 | 72288 |
| 1739827620 | 5.3 | -0.13 | -2.36 | 5.3499999 | 5.408 | 5.15 | 23362 |
| 1739568420 | 5.428 | -0.2 | -3.49 | 5.718 | 5.746 | 5.364 | 37770 |
| 1739482020 | 5.624 | -0.02 | -0.35 | 5.698 | 5.846 | 5.46 | 43461 |
| 1739395620 | 5.644 | 0.55 | 10.71 | 5.0999999 | 5.644 | 5.034 | 37923 |
| 1739309220 | 5.098 | -0.23 | -4.39 | 5.47 | 5.492 | 5.0519999 | 48880 |
| 1739222820 | 5.332 | 0.29 | 5.67 | 5.174 | 5.474 | 5.1079999 | 37861 |
| 1738963620 | 5.046 | 0.06 | 1.26 | 5.0599999 | 5.25 | 4.9349999 | 85129 |
| 1738877220 | 4.9829999 | 0.12 | 2.38 | 4.949 | 5.2939999 | 4.835 | 40357 |
| 1738790820 | 4.867 | 0.4 | 9.05 | 4.452 | 4.907 | 4.405 | 23710 |
| 1738704420 | 4.463 | 0.26 | 6.19 | 4.2009999 | 4.48 | 4.168 | 33568 |
| 1738618020 | 4.203 | -0.08 | -1.89 | 4.0199999 | 4.2409999 | 4.0199999 | 19283 |
| 1738358820 | 4.284 | 0.01 | 0.35 | 4.227 | 4.322 | 4.227 | 8386 |
| 1738272420 | 4.269 | 0.08 | 1.86 | 4.15 | 4.339 | 4.15 | 12174 |
| 1738186020 | 4.191 | -0.04 | -0.95 | 4.2009999 | 4.297 | 4.04 | 15845 |
| 1738099620 | 4.231 | 0.36 | 9.33 | 3.87 | 4.231 | 3.843 | 20670 |
| 1738013220 | 3.87 | -0.11 | -2.67 | 3.862 | 4.05 | 3.802 | 11558 |
| 1737754020 | 3.976 | 0.05 | 1.38 | 3.999 | 4.049 | 3.916 | 8060 |
| 1737667620 | 3.922 | -0.01 | -0.20 | 3.954 | 3.954 | 3.872 | 1430 |
| 1737581220 | 3.93 | 0.01 | 0.26 | 3.978 | 3.996 | 3.904 | 4849 |
| 1737494820 | 3.92 | 0.06 | 1.58 | 3.652 | 3.95 | 3.652 | 13500 |
| 1737408420 | 3.859 | -0.04 | -1.05 | 3.87 | 3.921 | 3.65 | 29679 |
| 1737149220 | 3.9 | -0.21 | -5.11 | 4.122 | 4.191 | 3.9 | 13622 |
| 1737062820 | 4.11 | 0.1 | 2.52 | 3.989 | 4.149 | 3.919 | 19707 |
| 1736976420 | 4.009 | 0.1 | 2.53 | 3.922 | 4.073 | 3.775 | 30482 |
| 1736890020 | 3.91 | 0.06 | 1.66 | 3.827 | 4 | 3.8 | 6527 |
| 1736803620 | 3.846 | -0.16 | -3.99 | 4.01 | 4.01 | 3.778 | 21419 |
| 1736544420 | 4.006 | 0.19 | 4.87 | 3.931 | 4.006 | 3.856 | 28360 |
| 1736458020 | 3.82 | -0.09 | -2.23 | 3.973 | 3.973 | 3.784 | 5925 |
| 1736371620 | 3.907 | -0.06 | -1.39 | 3.891 | 3.971 | 3.784 | 22363 |
| 1736285220 | 3.962 | 0.01 | 0.33 | 3.97 | 4.1769999 | 3.837 | 21827 |
| 1736198820 | 3.949 | 0.41 | 11.49 | 3.608 | 3.969 | 3.521 | 120465 |
| 1735939620 | 3.542 | -0.18 | -4.78 | 3.689 | 3.765 | 3.542 | 73836 |
| 1735853220 | 3.72 | 0.05 | 1.39 | 3.67 | 3.9 | 3.632 | 7499 |
| 1735594020 | 3.669 | -0.08 | -2.21 | 3.711 | 3.789 | 3.669 | 10197 |
| 1735334820 | 3.752 | 0.13 | 3.56 | 3.701 | 3.849 | 3.637 | 34985 |
| 1734989220 | 3.623 | 0.11 | 3.07 | 3.535 | 3.689 | 3.489 | 42206 |
| 1734730020 | 3.515 | 0.62 | 21.54 | 2.951 | 3.515 | 2.64 | 97373 |
| 1734643620 | 2.892 | 0.01 | 0.49 | 2.856 | 2.95 | 2.837 | 19642 |
| 1734557220 | 2.878 | -0.16 | -5.11 | 3.051 | 3.154 | 2.878 | 34435 |
| 1734470820 | 3.033 | 0.08 | 2.85 | 2.969 | 3.088 | 2.817 | 46648 |
| 1734384420 | 2.949 | 0.37 | 14.30 | 2.6 | 3.0299999 | 2.467 | 82257 |
| 1734125220 | 2.58 | -0.04 | -1.53 | 2.628 | 2.682 | 2.577 | 12182 |
| 1734038820 | 2.62 | -0.07 | -2.46 | 2.6309999 | 2.691 | 2.559 | 25672 |
| 1733952420 | 2.686 | 0.02 | 0.94 | 2.685 | 2.757 | 2.603 | 22600 |
| 1733866020 | 2.661 | -0.1 | -3.52 | 2.809 | 2.841 | 2.657 | 54663 |
| 1733779620 | 2.758 | 0.3 | 12.34 | 2.478 | 2.783 | 2.4369999 | 79013 |
| 1733520420 | 2.455 | 0 | 0.20 | 2.451 | 2.5059999 | 2.412 | 40829 |
| 1733434020 | 2.45 | -0.01 | -0.45 | 2.4209999 | 2.52 | 2.41 | 23830 |
| 1733347620 | 2.461 | 0.05 | 2.12 | 2.3929999 | 2.519 | 2.3929999 | 8692 |
| 1733261220 | 2.41 | -0.01 | -0.37 | 2.416 | 2.46 | 2.403 | 2276 |
| 1733174820 | 2.419 | -0 | -0.04 | 2.459 | 2.508 | 2.386 | 13358 |
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
