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 | -0.15 | -3.0612244898 | 4.9 | 4.9 | 4.75 | 414288 | 4.75 | DE |
| 4 | -0.75 | -13.6363636364 | 5.5 | 5.5 | 4.6 | 359750 | 4.86610859 | DE |
| 12 | -0.25 | -5 | 5 | 6.25 | 4.6 | 436755 | 5.4139207 | DE |
| 26 | 0.275 | 6.14525139665 | 4.475 | 6.25 | 3.6 | 604343 | 4.7744752 | DE |
| 52 | 0.05 | 1.06382978723 | 4.7 | 6.35 | 3.6 | 882130 | 4.90425079 | DE |
| 156 | -0.75 | -13.6363636364 | 5.5 | 7.7 | 3 | 1053974 | 4.71559997 | DE |
| 260 | -0.75 | -13.6363636364 | 5.5 | 9.575 | 3 | 898054 | 5.0952385 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 580635 |
| 1722011400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 305630 |
| 1721925000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 325255 |
| 1721838600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 652913 |
| 1721752200 | 4.75 | -0.15 | -3.06 | 4.9 | 4.9 | 4.75 | 207008 |
| 1721665800 | 4.9 | 0.1 | 2.08 | 4.9 | 5 | 4.69 | 475633 |
| 1721406600 | 4.8 | -0.05 | -1.03 | 4.7 | 4.85 | 4.7 | 231804 |
| 1721320200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 89505 |
| 1721233800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 105433 |
| 1721147400 | 4.85 | 0.17 | 3.63 | 4.85 | 4.85 | 4.85 | 156965 |
| 1721061000 | 4.68 | -0.17 | -3.51 | 4.85 | 4.85 | 4.61 | 207167 |
| 1720801800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 462589 |
| 1720715400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 26039 |
| 1720629000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 166257 |
| 1720542600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 652332 |
| 1720456200 | 4.85 | -0.15 | -3.00 | 5 | 5 | 4.6 | 963358 |
| 1720197000 | 5 | -0.05 | -0.99 | 5.05 | 5.25 | 5 | 643940 |
| 1720110600 | 5.05 | -0.1 | -1.94 | 5.15 | 5.15 | 4.95 | 596859 |
| 1720024200 | 5.15 | -0.35 | -6.36 | 5.5 | 5.5 | 5.15 | 270241 |
| 1719937800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 75442 |
| 1719851400 | 5.5 | -0.1 | -1.79 | 5.6 | 5.6 | 5.5 | 215187 |
| 1719592200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 15873 |
| 1719505800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 131621 |
| 1719419400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.25 | 300958 |
| 1719333000 | 5.6 | 0.15 | 2.75 | 5.6 | 5.6 | 5.26 | 202399 |
| 1719246600 | 5.45 | -0.15 | -2.68 | 5.6 | 5.6 | 5.45 | 440396 |
| 1718987400 | 5.6 | -0.15 | -2.61 | 5.75 | 5.75 | 5.6 | 415691 |
| 1718901000 | 5.75 | 0.15 | 2.68 | 5.6 | 5.75 | 5.4 | 862773 |
| 1718814600 | 5.6 | 0.1 | 1.82 | 5.5 | 5.6 | 5.4 | 473175 |
| 1718728200 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7 | 5.4 | 515415 |
| 1718641800 | 5.7 | 0.35 | 6.54 | 5.35 | 5.7 | 5.35 | 360835 |
| 1718382600 | 5.35 | -0.2 | -3.60 | 5.45 | 5.45 | 4.75 | 1415107 |
| 1718296200 | 5.55 | -0.2 | -3.48 | 5.75 | 5.75 | 5.55 | 689146 |
| 1718209800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 83157 |
| 1718123400 | 5.75 | 0.05 | 0.88 | 5.85 | 5.85 | 5.75 | 594639 |
| 1718037000 | 5.7 | 0.15 | 2.70 | 5.85 | 5.85 | 5.5 | 1663590 |
| 1717777800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.37 | 64316 |
| 1717691400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.4 | 84303 |
| 1717605000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 19868 |
| 1717518600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 52636 |
| 1717432200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.4 | 222423 |
| 1717173000 | 5.55 | 0 | 0.00 | 5.55 | 5.65 | 5.55 | 86404 |
| 1717086600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 191806 |
| 1717000200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 942717 |
| 1716913800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 661108 |
| 1716568200 | 5.55 | 0.05 | 0.91 | 5.55 | 5.55 | 5.55 | 279360 |
| 1716481800 | 5.5 | -0.15 | -2.65 | 5.65 | 5.65 | 5.5 | 369371 |
| 1716395400 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.65 | 225819 |
| 1716309000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 533413 |
| 1716222600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 530775 |
| 1715963400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.65 | 211851 |
| 1715877000 | 5.75 | -0.25 | -4.17 | 6 | 6 | 5.75 | 274584 |
| 1715790600 | 6 | 0.3 | 5.26 | 6 | 6 | 6 | 132453 |
| 1715704200 | 5.7 | -0.25 | -4.20 | 5.95 | 6.25 | 5.7 | 1535394 |
| 1715617800 | 5.95 | 0.1 | 1.71 | 5.85 | 5.95 | 5.65 | 818715 |
| 1715358600 | 5.85 | 0.35 | 6.36 | 5.6 | 6.1 | 5.6 | 1585356 |
| 1715272200 | 5.5 | 0.25 | 4.76 | 5.25 | 5.6 | 5.0599999 | 713058 |
| 1715185800 | 5.25 | 0.2 | 3.96 | 5.05 | 5.25 | 5.05 | 231036 |
| 1715099400 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 5 | 426839 |
| 1714753800 | 5 | 0.15 | 3.09 | 4.85 | 5 | 4.85 | 148095 |
| 1714667400 | 4.85 | -0.23 | -4.53 | 5.2 | 5.2 | 4.85 | 695510 |
| 1714581000 | 5.08 | -0.07 | -1.36 | 5.15 | 5.35 | 5.08 | 3636672 |
| 1714494600 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.1 | 852871 |
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
