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 | -0.3 | -5.76923076923 | 5.2 | 5.3 | 4.72 | 469976 | 4.91027333 | DE |
| 4 | -0.4 | -7.54716981132 | 5.3 | 5.75 | 4.7 | 1009818 | 5.24144458 | DE |
| 12 | 2.7 | 122.727272727 | 2.2 | 6.75 | 2.12 | 2930079 | 4.31861467 | DE |
| 26 | 2.91 | 146.231155779 | 1.99 | 6.75 | 1.5 | 2021939 | 3.50809072 | DE |
| 52 | 1.87 | 61.7161716172 | 3.03 | 6.75 | 1.5 | 1311672 | 3.27833708 | DE |
| 156 | 3.42 | 231.081081081 | 1.48 | 8 | 1.305 | 1227310 | 3.29360008 | DE |
| 260 | 4.2 | 600 | 0.7 | 8 | 0.498 | 1439984 | 2.19648956 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 4.9 | 0.01 | 0.20 | 4.9 | 4.9 | 4.9 | 1260781 |
| 1742491800 | 4.89 | -0.24 | -4.59 | 4.8 | 5.3 | 4.8 | 977238 |
| 1742405400 | 5.125 | 0.29 | 5.89 | 4.84 | 5.25 | 4.74 | 190003 |
| 1742319000 | 4.84 | -0.02 | -0.41 | 4.74 | 4.84 | 4.72 | 323459 |
| 1742232600 | 4.86 | -0.12 | -2.31 | 5.1 | 5.1 | 4.86 | 468420 |
| 1741973400 | 4.975 | 0.22 | 4.52 | 5.2 | 5.2 | 4.975 | 390762 |
| 1741887000 | 4.76 | -0.14 | -2.86 | 5.2 | 5.2 | 4.76 | 642616 |
| 1741800600 | 4.9 | 0.2 | 4.26 | 5 | 5.2 | 4.7 | 334460 |
| 1741714200 | 4.7 | -0.12 | -2.49 | 5 | 5 | 4.7 | 160527 |
| 1741627800 | 4.82 | -0.04 | -0.82 | 4.8 | 5.1 | 4.7 | 1607993 |
| 1741368600 | 4.86 | -0.04 | -0.82 | 4.8 | 5.2 | 4.8 | 549458 |
| 1741282200 | 4.9 | -0.3 | -5.77 | 5.3 | 5.3 | 4.9 | 641452 |
| 1741195800 | 5.2 | 0.2 | 4.00 | 5.4 | 5.4 | 5.1 | 679426 |
| 1741109400 | 5 | -0.38 | -6.98 | 5.4 | 5.4 | 5 | 969247 |
| 1741023000 | 5.375 | -0.03 | -0.46 | 5.75 | 5.75 | 5.1 | 428552 |
| 1740763800 | 5.4 | -0.23 | -4.00 | 5.75 | 5.75 | 5.15 | 1729287 |
| 1740677400 | 5.625 | 0.2 | 3.69 | 5.5 | 5.75 | 5.05 | 733124 |
| 1740591000 | 5.425 | -0.13 | -2.25 | 5.65 | 5.7 | 5.25 | 1309549 |
| 1740504600 | 5.55 | -0.05 | -0.89 | 5.65 | 5.65 | 5.25 | 2101865 |
| 1740418200 | 5.6 | 0.38 | 7.18 | 5.35 | 5.65 | 5.3 | 3343034 |
| 1740159000 | 5.225 | 0.07 | 1.46 | 5.3 | 5.3 | 5.1 | 2615887 |
| 1740072600 | 5.15 | 0.25 | 5.10 | 5 | 5.2 | 4.8 | 4468297 |
| 1739986200 | 4.9 | -0.1 | -2.00 | 5.1 | 5.35 | 4.8 | 1553411 |
| 1739899800 | 5 | -0.05 | -0.99 | 5.2 | 5.2 | 4.82 | 1963747 |
| 1739813400 | 5.05 | -0.15 | -2.88 | 5.7 | 5.7 | 5.05 | 1174552 |
| 1739554200 | 5.2 | 0.05 | 0.97 | 5.1 | 5.2 | 5.05 | 377858 |
| 1739467800 | 5.15 | -0.35 | -6.36 | 5.8 | 5.8 | 5.05 | 887381 |
| 1739381400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.05 | 1184730 |
| 1739295000 | 5.5 | 0.25 | 4.76 | 5.4 | 5.6 | 5.2 | 1016115 |
| 1739208600 | 5.25 | -0.35 | -6.25 | 6 | 6 | 5.15 | 2734928 |
| 1738949400 | 5.6 | -0.95 | -14.50 | 6.7 | 6.75 | 5.35 | 9739602 |
| 1738863000 | 6.55 | 0.48 | 7.82 | 6 | 6.65 | 5.9 | 5775244 |
| 1738776600 | 6.075 | 0.5 | 8.97 | 5.4 | 6.3 | 5.4 | 9019612 |
| 1738690200 | 5.575 | 0.6 | 12.06 | 4.9 | 5.65 | 4.9 | 4757278 |
| 1738603800 | 4.975 | -0.03 | -0.50 | 5.1 | 5.1 | 4.62 | 1337782 |
| 1738344600 | 5 | 0.04 | 0.91 | 5 | 5.2 | 5 | 4654451 |
| 1738258200 | 4.955 | 0.48 | 10.60 | 4.64 | 5 | 4.5 | 5144355 |
| 1738171800 | 4.48 | 0 | 0.00 | 4.58 | 4.64 | 4.4 | 1807948 |
| 1738085400 | 4.48 | -0.17 | -3.66 | 4.64 | 4.74 | 4.2 | 3670286 |
| 1737999000 | 4.65 | 0.18 | 4.03 | 4.7 | 5 | 4.26 | 3752683 |
| 1737739800 | 4.47 | 0.55 | 14.03 | 4.1 | 4.6 | 4.1 | 4738476 |
| 1737653400 | 3.92 | 0.01 | 0.26 | 4 | 4.24 | 3.92 | 919991 |
| 1737567000 | 3.91 | -0.15 | -3.69 | 4.18 | 4.18 | 3.84 | 970059 |
| 1737480600 | 4.0599999 | 0.05 | 1.25 | 4.1 | 4.3 | 3.88 | 3031448 |
| 1737394200 | 4.01 | 0.34 | 9.26 | 3.68 | 4.2 | 3.68 | 4796236 |
| 1737135000 | 3.67 | 0.08 | 2.23 | 3.5 | 3.76 | 3.5 | 3471948 |
| 1737048600 | 3.59 | 0.1 | 2.87 | 3.66 | 3.76 | 3.59 | 2824621 |
| 1736962200 | 3.49 | 0.11 | 3.25 | 3.68 | 3.68 | 3.32 | 1127021 |
| 1736875800 | 3.38 | -0.07 | -2.03 | 3.54 | 3.54 | 3.22 | 895948 |
| 1736789400 | 3.45 | 0.15 | 4.55 | 3.4 | 3.7 | 3.12 | 5554527 |
| 1736530200 | 3.3 | 0.09 | 2.80 | 3.1 | 3.48 | 3.1 | 1685866 |
| 1736443800 | 3.21 | -0.09 | -2.73 | 3.2799999 | 3.5 | 3.02 | 3703704 |
| 1736357400 | 3.3 | 0.05 | 1.54 | 3.02 | 3.34 | 2.7 | 3192766 |
| 1736271000 | 3.25 | -0.23 | -6.61 | 3.6 | 3.7 | 3.12 | 8474408 |
| 1736184600 | 3.48 | 1.07 | 44.40 | 2.5 | 4 | 2.42 | 23814593 |
| 1735925400 | 2.41 | 0 | 0.00 | 2.32 | 2.5 | 2.32 | 4434537 |
| 1735839000 | 2.41 | 0.15 | 6.64 | 2.3 | 2.48 | 2.3 | 4571045 |
| 1735666200 | 2.2599999 | 0.04 | 1.80 | 2.2599999 | 2.2599999 | 2.14 | 899255 |
| 1735579800 | 2.22 | 0 | 0.00 | 2.2 | 2.3 | 2.12 | 3241698 |
| 1735320600 | 2.22 | 0.02 | 0.91 | 2.2 | 2.3 | 2.2 | 5309887 |
| 1735061400 | 2.2 | 0.1 | 4.76 | 2.2799999 | 2.4 | 2.2 | 2340701 |
| 1734975000 | 2.1 | 0.23 | 12.00 | 2.04 | 2.1 | 2 | 1455341 |
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
