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 | -6.45161290323 | 4.65 | 4.65 | 4.25 | 712770 | 4.46988715 | DE |
| 4 | 1 | 29.8507462687 | 3.35 | 5.25 | 3.35 | 2222036 | 4.70207928 | DE |
| 12 | 0.4 | 10.1265822785 | 3.95 | 5.25 | 3.05 | 1828455 | 3.91751032 | DE |
| 26 | 1.85 | 74 | 2.5 | 5.25 | 2.3 | 1762950 | 3.51968646 | DE |
| 52 | 1.3 | 42.6229508197 | 3.05 | 5.25 | 2.25 | 1124673 | 3.34730573 | DE |
| 156 | 1.45 | 50 | 2.9 | 8.55 | 2.075 | 1677133 | 4.27366191 | DE |
| 260 | -5.7 | -56.7164179104 | 10.05 | 11.625 | 1.5 | 1661361 | 4.34215416 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722875400 | 4.3 | -0.2 | -4.44 | 4.5 | 4.5 | 4.3 | 794479 |
| 1722616200 | 4.5 | 0.05 | 1.12 | 4.45 | 4.5 | 4.45 | 457950 |
| 1722529800 | 4.45 | 0 | 0.00 | 4.45 | 4.5 | 4.45 | 841797 |
| 1722443400 | 4.45 | -0.2 | -4.30 | 4.65 | 4.65 | 4.45 | 633880 |
| 1722357000 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 835746 |
| 1722270600 | 4.65 | -0.15 | -3.13 | 4.8 | 4.8 | 4.6 | 2971024 |
| 1722011400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 3157935 |
| 1721925000 | 4.8 | 0.1 | 2.13 | 4.7 | 4.8 | 4.7 | 1607800 |
| 1721838600 | 4.7 | -0.35 | -6.93 | 5.05 | 5.05 | 4.7 | 2049395 |
| 1721752200 | 5.05 | 0.2 | 4.12 | 4.85 | 5.05 | 4.55 | 3155969 |
| 1721665800 | 4.85 | -0.15 | -3.00 | 5 | 5 | 4.8 | 1490821 |
| 1721406600 | 5 | 0.25 | 5.26 | 4.9 | 5.05 | 4.75 | 2040835 |
| 1721320200 | 4.75 | 0.23 | 4.97 | 4.85 | 4.85 | 4.75 | 999253 |
| 1721233800 | 4.525 | -0.23 | -4.74 | 4.75 | 4.75 | 4.525 | 1823796 |
| 1721147400 | 4.75 | 0.2 | 4.40 | 4.55 | 4.95 | 4.55 | 3992565 |
| 1721061000 | 4.55 | 1.3 | 40.00 | 3.35 | 5.25 | 3.35 | 8699332 |
| 1720801800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1720715400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1720629000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1720542600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1720456200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1720197000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1720110600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1720024200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1719937800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1719851400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1719592200 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.05 | 5442680 |
| 1719505800 | 3.3 | 0.1 | 3.12 | 3.15 | 3.35 | 3.15 | 6019759 |
| 1719419400 | 3.2 | -0.1 | -3.03 | 3.25 | 3.3 | 3.2 | 1008370 |
| 1719333000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 566517 |
| 1719246600 | 3.3 | 0.05 | 1.54 | 3.25 | 3.3 | 3.2 | 2817373 |
| 1718987400 | 3.25 | 0.05 | 1.56 | 3.2 | 3.35 | 3.2 | 1119799 |
| 1718901000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 125752 |
| 1718814600 | 3.2 | -0.15 | -4.48 | 3.35 | 3.35 | 3.2 | 443083 |
| 1718728200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.25 | 228259 |
| 1718641800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 788126 |
| 1718382600 | 3.35 | 0.15 | 4.69 | 3.2 | 3.6 | 3.2 | 1138052 |
| 1718296200 | 3.2 | -0.05 | -1.54 | 3.25 | 3.3 | 3.2 | 488827 |
| 1718209800 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 1976967 |
| 1718123400 | 3.3 | 0.05 | 1.54 | 3.25 | 3.3 | 3.25 | 527907 |
| 1718037000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 86273 |
| 1717777800 | 3.25 | 0.1 | 3.17 | 3.15 | 3.25 | 3.15 | 294787 |
| 1717691400 | 3.15 | -0.05 | -1.56 | 3.2 | 3.2 | 3.15 | 144754 |
| 1717605000 | 3.2 | -0.15 | -4.48 | 3.35 | 3.35 | 3.15 | 1056832 |
| 1717518600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 18000 |
| 1717432200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.3 | 2807680 |
| 1717173000 | 3.35 | -0.05 | -1.47 | 3.4 | 3.5 | 3.3 | 5995181 |
| 1717086600 | 3.4 | -0.1 | -2.86 | 3.5 | 3.5 | 3.35 | 520747 |
| 1717000200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 661830 |
| 1716913800 | 3.5 | -0.1 | -2.78 | 3.6 | 3.6 | 3.5 | 2171675 |
| 1716568200 | 3.6 | 0.15 | 4.35 | 3.45 | 3.6 | 3.45 | 597107 |
| 1716481800 | 3.45 | -0.2 | -5.48 | 3.65 | 3.65 | 3.35 | 2789364 |
| 1716395400 | 3.65 | -0.05 | -1.35 | 3.7 | 3.8 | 3.6 | 2652262 |
| 1716309000 | 3.7 | 0.2 | 5.71 | 3.5 | 3.7 | 3.45 | 2821539 |
| 1716222600 | 3.5 | -0.05 | -1.41 | 3.55 | 3.55 | 3.45 | 694768 |
| 1715963400 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 252703 |
| 1715877000 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 84392 |
| 1715790600 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.55 | 1948384 |
| 1715704200 | 3.6 | 0.25 | 7.46 | 3.95 | 4.25 | 3.6 | 5751981 |
| 1715617800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 2052513 |
| 1715358600 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 1139648 |
| 1715272200 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.35 | 615523 |
| 1715185800 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 1570857 |
| 1715099400 | 3.4 | 0.05 | 1.49 | 3.35 | 3.4 | 3.35 | 1525581 |
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
