We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.945 | 26.9614835949 | 3.505 | 4.695 | 3.505 | 6148778 | 4.41328628 | DE |
| 4 | 1.065 | 31.4623338257 | 3.385 | 4.695 | 3.105 | 3730876 | 3.79252618 | DE |
| 12 | -0.35 | -7.29166666667 | 4.8 | 5.2 | 3 | 4794635 | 3.8414915 | DE |
| 26 | -0.345 | -7.19499478624 | 4.795 | 5.4 | 3 | 3612898 | 4.22302881 | DE |
| 52 | -0.65 | -12.7450980392 | 5.1 | 5.7 | 3 | 4292407 | 4.67174695 | DE |
| 156 | -5.69 | -56.1143984221 | 10.14 | 11.44 | 3 | 5799491 | 6.12314916 | DE |
| 260 | -0.37 | -7.67634854772 | 4.82 | 13.275 | 1.425 | 6645712 | 6.5336447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 4.45 | -0.17 | -3.68 | 4.62 | 4.62 | 4.45 | 1033137 |
| 1734629400 | 4.62 | 0.02 | 0.43 | 4.3949999 | 4.695 | 4.285 | 3142778 |
| 1734543000 | 4.6 | 0.1 | 2.22 | 4.55 | 4.6 | 4.5 | 4333476 |
| 1734456600 | 4.5 | 0.17 | 3.93 | 4.41 | 4.595 | 4.005 | 10789484 |
| 1734370200 | 4.33 | 0.43 | 11.03 | 4 | 4.33 | 4 | 9326727 |
| 1734111000 | 3.9 | 0.16 | 4.14 | 3.505 | 3.9 | 3.505 | 3151424 |
| 1734024600 | 3.745 | 0.2 | 5.49 | 3.7 | 3.745 | 3.68 | 2709090 |
| 1733938200 | 3.55 | 0.15 | 4.41 | 3.3 | 3.7 | 3.3 | 2549436 |
| 1733851800 | 3.4 | 0.1 | 3.03 | 3.36 | 3.545 | 3.36 | 5607541 |
| 1733765400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 1286278 |
| 1733506200 | 3.3 | -0.17 | -4.90 | 3.495 | 3.495 | 3.3 | 1610100 |
| 1733419800 | 3.47 | 0.17 | 5.15 | 3.165 | 3.48 | 3.165 | 2592055 |
| 1733333400 | 3.3 | 0.05 | 1.54 | 3.165 | 3.3 | 3.165 | 3414314 |
| 1733247000 | 3.25 | -0.15 | -4.41 | 3.495 | 3.495 | 3.1549999 | 2025112 |
| 1733160600 | 3.4 | 0.16 | 4.94 | 3.105 | 3.4 | 3.105 | 4948509 |
| 1732901400 | 3.24 | 0.04 | 1.25 | 3.195 | 3.24 | 3.19 | 2983552 |
| 1732815000 | 3.2 | 0 | 0.00 | 3.2 | 3.355 | 3.2 | 1491623 |
| 1732728600 | 3.2 | 0 | 0.00 | 3.4 | 3.4 | 3.2 | 1895380 |
| 1732642200 | 3.2 | -0.2 | -5.88 | 3.31 | 3.38 | 3.15 | 6359600 |
| 1732555800 | 3.4 | 0 | 0.00 | 3.31 | 3.5 | 3.305 | 2272706 |
| 1732296600 | 3.4 | 0 | 0.00 | 3.385 | 3.545 | 3.305 | 2128338 |
| 1732210200 | 3.4 | -0.03 | -0.73 | 3.445 | 3.5 | 3.4 | 1573119 |
| 1732123800 | 3.425 | -0.03 | -0.72 | 3.45 | 3.54 | 3.425 | 2043395 |
| 1732037400 | 3.45 | -0.04 | -1.15 | 3.43 | 3.45 | 3.4 | 1550626 |
| 1731951000 | 3.49 | -0.01 | -0.29 | 3.5 | 3.5 | 3.405 | 1980926 |
| 1731691800 | 3.5 | -0.01 | -0.28 | 3.51 | 3.58 | 3.43 | 7399847 |
| 1731605400 | 3.51 | 0.11 | 3.24 | 3.5 | 3.75 | 3.475 | 12114691 |
| 1731519000 | 3.4 | -0.1 | -2.86 | 3.495 | 3.495 | 3.305 | 4101294 |
| 1731432600 | 3.5 | 0.04 | 1.16 | 3.475 | 3.745 | 3.475 | 10100633 |
| 1731346200 | 3.46 | -0.03 | -0.86 | 3.5 | 3.54 | 3.4 | 7805356 |
| 1731087000 | 3.49 | 0.41 | 13.31 | 3.05 | 3.695 | 3.05 | 16138377 |
| 1731000600 | 3.08 | -0.13 | -4.05 | 3.24 | 3.345 | 3 | 12775525 |
| 1730914200 | 3.21 | -0.17 | -5.03 | 3.25 | 3.43 | 3.21 | 9262734 |
| 1730827800 | 3.38 | -0.17 | -4.79 | 3.5 | 3.5 | 3.25 | 16128922 |
| 1730741400 | 3.55 | -0.37 | -9.44 | 3.92 | 3.96 | 3.42 | 17017048 |
| 1730482200 | 3.92 | -0.02 | -0.38 | 4.1 | 4.1 | 3.92 | 5633436 |
| 1730395800 | 3.935 | -0.47 | -10.57 | 4.32 | 4.495 | 3.82 | 31656706 |
| 1730309400 | 4.4 | 0.03 | 0.69 | 4.325 | 4.45 | 4.325 | 2509999 |
| 1730223000 | 4.37 | 0 | 0.00 | 4.35 | 4.59 | 4.33 | 3061815 |
| 1730136600 | 4.37 | -0.14 | -3.00 | 4.64 | 4.795 | 4.37 | 858961 |
| 1729873800 | 4.505 | -0.01 | -0.22 | 4.405 | 4.795 | 4.4 | 1914807 |
| 1729787400 | 4.515 | 0.05 | 1.23 | 4.7 | 4.7 | 4.45 | 1580519 |
| 1729701000 | 4.46 | -0.08 | -1.65 | 4.505 | 4.7 | 4.4 | 1853722 |
| 1729614600 | 4.535 | -0.09 | -1.95 | 4.6 | 4.7 | 4.4 | 4317164 |
| 1729528200 | 4.625 | -0.3 | -6.09 | 4.805 | 4.98 | 4.625 | 1583781 |
| 1729269000 | 4.925 | 0.01 | 0.20 | 4.98 | 4.98 | 4.925 | 1003489 |
| 1729182600 | 4.915 | -0.16 | -3.06 | 5 | 5.19 | 4.9 | 2668226 |
| 1729096200 | 5.07 | -0.02 | -0.39 | 4.95 | 5.19 | 4.95 | 1099573 |
| 1729009800 | 5.09 | 0.18 | 3.56 | 5 | 5.14 | 5 | 2016585 |
| 1728923400 | 4.915 | -0.13 | -2.48 | 5.03 | 5.1 | 4.915 | 2356068 |
| 1728664200 | 5.04 | -0.08 | -1.56 | 5.12 | 5.2 | 4.96 | 2026674 |
| 1728577800 | 5.12 | 0.12 | 2.40 | 5 | 5.2 | 4.825 | 3022912 |
| 1728491400 | 5 | 0.12 | 2.46 | 4.88 | 5.08 | 4.805 | 2260560 |
| 1728405000 | 4.88 | -0.15 | -2.98 | 4.805 | 5.2 | 4.805 | 2238850 |
| 1728318600 | 5.03 | 0.13 | 2.65 | 4.6849999 | 5.03 | 4.6849999 | 2162375 |
| 1728059400 | 4.9 | 0.21 | 4.48 | 4.585 | 4.9 | 4.3 | 7608500 |
| 1727973000 | 4.69 | 0.11 | 2.40 | 4.695 | 4.855 | 4.69 | 1186491 |
| 1727886600 | 4.58 | -0.11 | -2.24 | 4.585 | 4.695 | 4.405 | 1883791 |
| 1727800200 | 4.6849999 | -0.07 | -1.37 | 4.7 | 4.72 | 4.46 | 3591317 |
| 1727713800 | 4.75 | -0.01 | -0.11 | 4.795 | 4.8 | 4.595 | 1727187 |
| 1727454600 | 4.755 | 0.01 | 0.32 | 4.8 | 4.8 | 4.715 | 1244571 |
| 1727368200 | 4.74 | -0.06 | -1.25 | 4.795 | 4.8 | 4.58 | 2351052 |
| 1727281800 | 4.8 | -0.04 | -0.83 | 4.825 | 4.825 | 4.6 | 4110114 |
| 1727195400 | 4.84 | -0.1 | -2.02 | 5.1 | 5.1 | 4.8 | 2831531 |
| 1727109000 | 4.94 | 0.08 | 1.65 | 5.09 | 5.1 | 4.86 | 975488 |
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
