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 | 1.2 | 24.2424242424 | 4.95 | 6.6 | 4.6 | 514920 | 5.75301731 | DE |
| 4 | 1.75 | 39.7727272727 | 4.4 | 6.6 | 4.195 | 595846 | 4.75218016 | DE |
| 12 | -3.85 | -38.5 | 10 | 10.2 | 4.15 | 733090 | 5.73192382 | DE |
| 26 | -4.1 | -40 | 10.25 | 11.5 | 4.15 | 485190 | 7.07148128 | DE |
| 52 | -5.1 | -45.3333333333 | 11.25 | 12.375 | 4.15 | 421864 | 8.62693765 | DE |
| 156 | -4.975 | -44.7191011236 | 11.125 | 14.25 | 4.15 | 417582 | 8.02891515 | DE |
| 260 | -10.35 | -62.7272727273 | 16.5 | 21.75 | 4.15 | 384670 | 10.11222809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 6.15 | -0.35 | -5.38 | 6.35 | 6.6 | 6.1 | 190680 |
| 1734975000 | 6.5 | 0.7 | 12.07 | 5.85 | 6.5 | 5.85 | 639988 |
| 1734715800 | 5.8 | 0.65 | 12.62 | 5.5 | 6 | 5.5 | 1152199 |
| 1734629400 | 5.15 | 0.1 | 1.98 | 5.05 | 5.15 | 4.795 | 178551 |
| 1734543000 | 5.05 | 0 | 0.00 | 5.05 | 5.15 | 4.85 | 139688 |
| 1734456600 | 5.05 | 0.55 | 12.22 | 4.95 | 5.15 | 4.6 | 464172 |
| 1734370200 | 4.5 | -0.25 | -5.26 | 4.75 | 5 | 4.45 | 1283096 |
| 1734111000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.5 | 227779 |
| 1734024600 | 4.75 | 0.25 | 5.56 | 4.75 | 4.75 | 4.75 | 20381 |
| 1733938200 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4.5 | 179689 |
| 1733851800 | 4.75 | -0.25 | -5.00 | 4.75 | 4.775 | 4.75 | 128085 |
| 1733765400 | 5 | 0.4 | 8.70 | 4.75 | 5 | 4.75 | 142319 |
| 1733506200 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.4 | 1236639 |
| 1733419800 | 4.4 | -0.05 | -1.12 | 4.45 | 4.45 | 4.375 | 321508 |
| 1733333400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.375 | 329296 |
| 1733247000 | 4.45 | 0 | 0.00 | 4.45 | 4.455 | 4.3 | 794990 |
| 1733160600 | 4.45 | 0.15 | 3.49 | 4.45 | 4.45 | 4.3 | 1027401 |
| 1732901400 | 4.3 | -0.2 | -4.44 | 4.5 | 4.65 | 4.3 | 336077 |
| 1732815000 | 4.5 | 0 | 0.00 | 4.5 | 4.575 | 4.37 | 104304 |
| 1732728600 | 4.5 | 0.1 | 2.27 | 4.35 | 4.5 | 4.195 | 183370 |
| 1732642200 | 4.4 | 0 | 0.00 | 4.4 | 4.7 | 4.35 | 3027389 |
| 1732555800 | 4.4 | 0 | 0.00 | 4.35 | 4.7 | 4.25 | 1454274 |
| 1732296600 | 4.4 | 0.1 | 2.33 | 4.6 | 4.6 | 4.35 | 602191 |
| 1732210200 | 4.3 | -0.1 | -2.27 | 4.4 | 4.8 | 4.3 | 1188618 |
| 1732123800 | 4.4 | -1.58 | -26.42 | 5.85 | 6.1 | 4.15 | 12260788 |
| 1732037400 | 5.98 | 0 | 0.00 | 6.25 | 6.25 | 5.98 | 172789 |
| 1731951000 | 5.98 | -0.62 | -9.39 | 6.75 | 6.9 | 5.98 | 1551506 |
| 1731691800 | 6.6 | -2.4 | -26.67 | 8.9 | 9.05 | 5.2 | 8672432 |
| 1731605400 | 9 | -0.22 | -2.39 | 9.4 | 9.43 | 9 | 589494 |
| 1731519000 | 9.22 | -0.18 | -1.91 | 9.4 | 9.4 | 9.21 | 28810 |
| 1731432600 | 9.4 | 0.05 | 0.53 | 9.35 | 9.5 | 9.3 | 227577 |
| 1731346200 | 9.35 | -0.15 | -1.58 | 9.6 | 9.75 | 9.35 | 92760 |
| 1731087000 | 9.5 | -0.25 | -2.56 | 9.75 | 9.77 | 9.5 | 308841 |
| 1731000600 | 9.75 | 0 | 0.00 | 9.75 | 9.77 | 9.75 | 81224 |
| 1730914200 | 9.75 | 0.15 | 1.56 | 9.75 | 9.75 | 9.75 | 12183 |
| 1730827800 | 9.6 | -0.15 | -1.54 | 9.75 | 9.75 | 9.6 | 72413 |
| 1730741400 | 9.75 | 0 | 0.00 | 9.75 | 9.85 | 9.75 | 10771 |
| 1730482200 | 9.75 | 0 | 0.00 | 9.75 | 9.85 | 9.75 | 3430 |
| 1730395800 | 9.75 | 0 | 0.00 | 9.75 | 9.85 | 9.75 | 0 |
| 1730309400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 112181 |
| 1730223000 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 300686 |
| 1730136600 | 10 | 0 | 0.00 | 10 | 10 | 9.73 | 91411 |
| 1729873800 | 10 | 0.3 | 3.09 | 9.5 | 10 | 9.5 | 671330 |
| 1729787400 | 9.7 | -0.3 | -3.00 | 10 | 10 | 9.7 | 456842 |
| 1729701000 | 10 | 0.25 | 2.56 | 9.5 | 10 | 9.5 | 869586 |
| 1729614600 | 9.75 | 0 | 0.00 | 9.5 | 9.98 | 9.5 | 117956 |
| 1729528200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.53 | 168125 |
| 1729269000 | 9.75 | 0.05 | 0.52 | 9.55 | 9.75 | 9.25 | 526901 |
| 1729182600 | 9.7 | 0.1 | 1.04 | 9.75 | 9.75 | 9.6 | 53768 |
| 1729096200 | 9.6 | -0.15 | -1.54 | 9.75 | 9.8 | 9.6 | 142074 |
| 1729009800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 18201 |
| 1728923400 | 9.75 | 0 | 0.00 | 9.75 | 9.82 | 9.75 | 173706 |
| 1728664200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 16419 |
| 1728577800 | 9.75 | 0.11 | 1.14 | 9.75 | 9.75 | 9.75 | 6668 |
| 1728491400 | 9.64 | -0.11 | -1.13 | 9.75 | 9.75 | 9.64 | 114649 |
| 1728405000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 17543 |
| 1728318600 | 9.75 | -0.25 | -2.50 | 10 | 10.15 | 9.75 | 140854 |
| 1728059400 | 10 | 0.2 | 2.04 | 9.75 | 10 | 9.75 | 100726 |
| 1727973000 | 9.8 | -0.4 | -3.92 | 9.875 | 10.025 | 9.75 | 164940 |
| 1727886600 | 10.2 | 0 | 0.00 | 10 | 10.2 | 9.75 | 285119 |
| 1727800200 | 10.2 | 0.2 | 2.00 | 10 | 10.2 | 9.75 | 319617 |
| 1727713800 | 10 | 0 | 0.00 | 10.125 | 10.125 | 9.75 | 296774 |
| 1727454600 | 10 | -0.5 | -4.76 | 10.5 | 10.55 | 10 | 363822 |
| 1727368200 | 10.5 | -0.5 | -4.55 | 10.5 | 10.75 | 10.5 | 171522 |
| 1727281800 | 11 | 0.75 | 7.32 | 11.175 | 11.5 | 10.25 | 972861 |
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
