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 | 0.6360001 | 27.4137985954 | 2.3199999 | 3.042 | 2.2919999 | 125306 | 2.67828341 | DE |
| 4 | -0.092 | -3.01837270341 | 3.048 | 3.14 | 2.23 | 112831 | 2.62019867 | DE |
| 12 | 0.87 | 41.7066155321 | 2.086 | 3.588 | 1.764 | 177994 | 2.77245535 | DE |
| 26 | 1.4235 | 92.8874388254 | 1.5325 | 3.588 | 1.1904999 | 154344 | 2.25717672 | DE |
| 52 | 0.229 | 8.39750641731 | 2.727 | 3.588 | 1.1904999 | 106908 | 2.10173648 | DE |
| 156 | -2.694 | -47.6814159292 | 5.65 | 7.29 | 1.1904999 | 51040 | 2.33214733 | DE |
| 260 | -2.694 | -47.6814159292 | 5.65 | 7.29 | 1.1904999 | 51040 | 2.33214733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 2.932 | 0.13 | 4.71 | 3.0139999 | 3.042 | 2.922 | 126307 |
| 1720124820 | 2.8 | 0.16 | 6.14 | 2.686 | 2.9 | 2.676 | 348894 |
| 1720038420 | 2.638 | 0.23 | 9.37 | 2.5099999 | 2.638 | 2.5099999 | 165403 |
| 1719952020 | 2.412 | 0.1 | 4.51 | 2.386 | 2.448 | 2.386 | 33578 |
| 1719865620 | 2.3079999 | -0.06 | -2.70 | 2.2919999 | 2.356 | 2.2919999 | 43300 |
| 1719606420 | 2.372 | 0.05 | 2.15 | 2.3199999 | 2.398 | 2.31 | 35355 |
| 1719520020 | 2.322 | -0.11 | -4.37 | 2.306 | 2.366 | 2.29 | 37681 |
| 1719433620 | 2.428 | 0.03 | 1.25 | 2.438 | 2.454 | 2.402 | 37653 |
| 1719347160 | 2.398 | 0.13 | 5.92 | 2.358 | 2.482 | 2.358 | 80706 |
| 1719260820 | 2.2639999 | -0.15 | -6.21 | 2.382 | 2.39 | 2.23 | 167142 |
| 1719001620 | 2.414 | -0.13 | -5.11 | 2.424 | 2.464 | 2.37 | 109330 |
| 1718915160 | 2.544 | -0.06 | -2.30 | 2.576 | 2.576 | 2.454 | 98395 |
| 1718828820 | 2.604 | 0.01 | 0.23 | 2.606 | 2.618 | 2.584 | 41694 |
| 1718742360 | 2.598 | 0.09 | 3.59 | 2.532 | 2.622 | 2.532 | 131895 |
| 1718656020 | 2.508 | -0.32 | -11.25 | 2.648 | 2.678 | 2.422 | 513249 |
| 1718396820 | 2.826 | -0.16 | -5.42 | 2.862 | 2.902 | 2.802 | 109622 |
| 1718310420 | 2.988 | 0.03 | 0.88 | 2.972 | 3.0339999 | 2.97 | 50633 |
| 1718224020 | 2.962 | -0.07 | -2.37 | 2.988 | 3.0219999 | 2.954 | 71149 |
| 1718137620 | 3.0339999 | -0.04 | -1.43 | 3.036 | 3.058 | 3.0019999 | 25548 |
| 1718051220 | 3.078 | -0.04 | -1.41 | 3.08 | 3.08 | 3.042 | 6903 |
| 1717792020 | 3.122 | 0.11 | 3.65 | 3.048 | 3.14 | 3.048 | 81171 |
| 1717705620 | 3.012 | 0.01 | 0.20 | 2.988 | 3.016 | 2.952 | 86399 |
| 1717619220 | 3.0059999 | 0 | 0.13 | 2.948 | 3.0059999 | 2.916 | 107543 |
| 1717532820 | 3.0019999 | -0.03 | -0.92 | 3 | 3.064 | 2.992 | 75662 |
| 1717446420 | 3.0299999 | 0.17 | 6.09 | 3.084 | 3.128 | 2.982 | 154060 |
| 1717187220 | 2.856 | -0.11 | -3.64 | 2.828 | 2.918 | 2.77 | 226832 |
| 1717100820 | 2.964 | -0.15 | -4.82 | 2.918 | 3.0179999 | 2.902 | 123063 |
| 1717014420 | 3.114 | 0.05 | 1.57 | 3.052 | 3.17 | 2.982 | 197077 |
| 1716928020 | 3.066 | 0.18 | 6.16 | 2.914 | 3.066 | 2.912 | 237452 |
| 1716841560 | 2.888 | -0.24 | -7.67 | 2.95 | 2.998 | 2.852 | 414884 |
| 1716582420 | 3.128 | -0.27 | -8.00 | 3.2759999 | 3.2759999 | 3.044 | 335496 |
| 1716496020 | 3.4 | 0 | 0.00 | 3.398 | 3.466 | 3.348 | 195646 |
| 1716409620 | 3.4 | 0.1 | 2.97 | 3.354 | 3.48 | 3.354 | 395294 |
| 1716323160 | 3.302 | 0.24 | 7.91 | 3.104 | 3.44 | 3.082 | 583242 |
| 1716236760 | 3.06 | -0.24 | -7.22 | 2.94 | 3.176 | 2.902 | 317054 |
| 1715977620 | 3.298 | 0.24 | 7.92 | 3.292 | 3.588 | 3.0179999 | 1321318 |
| 1715891220 | 3.056 | 0.25 | 8.75 | 2.928 | 3.076 | 2.914 | 333477 |
| 1715804820 | 2.81 | 0.26 | 10.11 | 2.712 | 2.816 | 2.702 | 340873 |
| 1715718420 | 2.552 | 0.07 | 2.90 | 2.482 | 2.58 | 2.482 | 121204 |
| 1715631960 | 2.48 | 0.06 | 2.65 | 2.49 | 2.598 | 2.458 | 287518 |
| 1715372820 | 2.416 | -0.13 | -5.18 | 2.458 | 2.458 | 2.372 | 150305 |
| 1715286420 | 2.548 | 0.17 | 7.15 | 2.408 | 2.548 | 2.406 | 172006 |
| 1715200020 | 2.378 | 0.22 | 10.19 | 2.31 | 2.396 | 2.2639999 | 396154 |
| 1715113620 | 2.158 | 0.01 | 0.37 | 2.15 | 2.174 | 2.112 | 55736 |
| 1715027220 | 2.15 | 0.09 | 4.17 | 2.136 | 2.178 | 2.124 | 104133 |
| 1714768020 | 2.064 | 0.09 | 4.67 | 2.098 | 2.098 | 2.048 | 52926 |
| 1714681560 | 1.972 | -0.09 | -4.36 | 1.977 | 1.977 | 1.943 | 50695 |
| 1714508820 | 2.0619999 | -0.1 | -4.54 | 2.098 | 2.098 | 2.008 | 120931 |
| 1714422420 | 2.16 | 0.21 | 10.60 | 2.0619999 | 2.16 | 2.024 | 161395 |
| 1714163220 | 1.953 | 0.07 | 3.55 | 1.939 | 1.953 | 1.918 | 43108 |
| 1714076820 | 1.886 | -0.02 | -0.79 | 1.891 | 1.92 | 1.864 | 70000 |
| 1713990420 | 1.901 | 0.03 | 1.66 | 1.85 | 1.919 | 1.849 | 57731 |
| 1713903960 | 1.87 | 0.03 | 1.69 | 1.848 | 1.87 | 1.822 | 47722 |
| 1713817560 | 1.839 | 0 | 0.27 | 1.819 | 1.839 | 1.811 | 25057 |
| 1713558420 | 1.834 | -0.02 | -0.86 | 1.859 | 1.867 | 1.764 | 172765 |
| 1713472020 | 1.85 | -0.07 | -3.60 | 1.873 | 1.914 | 1.836 | 79823 |
| 1713385620 | 1.919 | 0.02 | 0.84 | 1.898 | 1.919 | 1.886 | 40117 |
| 1713299220 | 1.903 | -0.13 | -6.35 | 1.86 | 1.903 | 1.821 | 162016 |
| 1713212820 | 2.032 | 0.05 | 2.68 | 2.0539999 | 2.152 | 2.0099999 | 139327 |
| 1712953620 | 1.979 | -0.14 | -6.65 | 2.086 | 2.096 | 1.952 | 289014 |
| 1712867220 | 2.12 | 0.42 | 24.63 | 2.112 | 2.178 | 2.052 | 496332 |
| 1712780760 | 1.701 | 0.16 | 10.67 | 1.76 | 1.779 | 1.701 | 80148 |
| 1712694360 | 1.537 | -0.02 | -1.47 | 1.557 | 1.562 | 1.522 | 53259 |
| 1712607960 | 1.56 | 0.01 | 0.45 | 1.551 | 1.592 | 1.55 | 48274 |
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
