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 | -0.09 | -1.82002022245 | 4.945 | 5.48 | 4.51 | 143612 | 4.79602965 | DE |
| 4 | -1.225 | -20.1480263158 | 6.08 | 6.08 | 3.65 | 425710 | 4.48664439 | DE |
| 12 | -1.895 | -28.0740740741 | 6.75 | 7.55 | 3.65 | 350054 | 5.72442146 | DE |
| 26 | -1.225 | -20.1480263158 | 6.08 | 10 | 3.65 | 375107 | 5.81112985 | DE |
| 52 | -1.745 | -26.4393939394 | 6.6 | 10.62 | 3.65 | 360043 | 6.70355762 | DE |
| 156 | -148.045 | -96.8247220405 | 152.9 | 223.8 | 3.65 | 1179150 | 71.7328498 | DE |
| 260 | -4.995 | -50.7106598985 | 9.85 | 259 | 3.65 | 1664031 | 96.81060463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 4.855 | -0.14 | -2.80 | 5 | 5 | 4.855 | 74149 |
| 1720715400 | 4.995 | 0 | 0.00 | 4.51 | 5.48 | 4.51 | 55197 |
| 1720629000 | 4.995 | 0.25 | 5.16 | 4.995 | 4.995 | 4.995 | 19906 |
| 1720542600 | 4.75 | 0 | 0.00 | 4.51 | 4.75 | 4.51 | 263436 |
| 1720456200 | 4.75 | -0.2 | -3.94 | 4.75 | 4.75 | 4.75 | 304385 |
| 1720197000 | 4.945 | -0.46 | -8.43 | 4.945 | 4.945 | 4.945 | 75138 |
| 1720110600 | 5.4 | 0.73 | 15.51 | 4.99 | 5.4 | 4.85 | 588138 |
| 1720024200 | 4.675 | 0 | 0.00 | 4.675 | 4.675 | 4.675 | 198533 |
| 1719937800 | 4.675 | 0 | 0.00 | 4.36 | 4.675 | 4.36 | 235598 |
| 1719851400 | 4.675 | 0.48 | 11.31 | 4.675 | 4.675 | 4.675 | 373320 |
| 1719592200 | 4.2 | 0.37 | 9.66 | 3.65 | 4.2 | 3.65 | 478213 |
| 1719505800 | 3.83 | -1.72 | -30.99 | 4.3 | 4.42 | 3.83 | 4150023 |
| 1719419400 | 5.55 | -0.05 | -0.89 | 5.5 | 5.6 | 5.5 | 113301 |
| 1719333000 | 5.6 | 0.11 | 2.00 | 5.6 | 5.6 | 5.6 | 40446 |
| 1719246600 | 5.49 | -0.1 | -1.79 | 5.78 | 5.78 | 5.49 | 190525 |
| 1718987400 | 5.59 | 0.03 | 0.54 | 5.59 | 5.59 | 5.59 | 143569 |
| 1718901000 | 5.5599999 | 0.17 | 3.15 | 5.5599999 | 5.5599999 | 5.5599999 | 268725 |
| 1718814600 | 5.39 | -0.35 | -6.10 | 5.74 | 5.74 | 5.39 | 379142 |
| 1718728200 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 221067 |
| 1718641800 | 5.74 | -0.05 | -0.86 | 5.74 | 5.74 | 5.74 | 278844 |
| 1718382600 | 5.79 | 0.05 | 0.87 | 6.08 | 6.08 | 5.79 | 136690 |
| 1718296200 | 5.74 | -0.01 | -0.17 | 5.5 | 5.74 | 5.5 | 173952 |
| 1718209800 | 5.75 | -0.44 | -7.11 | 6 | 6 | 5.75 | 249095 |
| 1718123400 | 6.19 | -0.05 | -0.80 | 6.38 | 6.38 | 6.19 | 365613 |
| 1718037000 | 6.24 | -0.42 | -6.31 | 6.34 | 6.34 | 6.24 | 633931 |
| 1717777800 | 6.66 | 0.11 | 1.68 | 6.5 | 6.66 | 6.5 | 635627 |
| 1717691400 | 6.55 | -0.24 | -3.53 | 6.5 | 6.55 | 6.5 | 561492 |
| 1717605000 | 6.79 | 0.05 | 0.74 | 6.5199999 | 6.79 | 6.5 | 477661 |
| 1717518600 | 6.74 | -0.01 | -0.15 | 6.5199999 | 6.74 | 6.5199999 | 274779 |
| 1717432200 | 6.75 | -0.16 | -2.32 | 6.98 | 6.98 | 6.75 | 68077 |
| 1717173000 | 6.91 | -0.04 | -0.58 | 6.91 | 6.91 | 6.91 | 102717 |
| 1717086600 | 6.95 | 0.12 | 1.76 | 6.82 | 6.95 | 6.82 | 99743 |
| 1717000200 | 6.83 | -0.02 | -0.29 | 6.98 | 6.98 | 6.83 | 291841 |
| 1716913800 | 6.85 | 0.12 | 1.78 | 7 | 7 | 6.85 | 124968 |
| 1716568200 | 6.73 | 0.1 | 1.51 | 6.73 | 6.73 | 6.73 | 141230 |
| 1716481800 | 6.63 | -0.5 | -7.01 | 6.88 | 6.88 | 6.63 | 635992 |
| 1716395400 | 7.13 | -0.42 | -5.56 | 7.02 | 7.13 | 7 | 368677 |
| 1716309000 | 7.55 | 0.26 | 3.57 | 7.48 | 7.55 | 7.48 | 688667 |
| 1716222600 | 7.29 | 0.29 | 4.14 | 7.02 | 7.29 | 7 | 532214 |
| 1715963400 | 7 | 1.24 | 21.53 | 5.72 | 7.22 | 5.72 | 1363988 |
| 1715877000 | 5.76 | -0.65 | -10.14 | 5.76 | 5.76 | 5.76 | 188558 |
| 1715790600 | 6.41 | 0.25 | 4.06 | 6.41 | 6.41 | 6.41 | 147847 |
| 1715704200 | 6.16 | -0.35 | -5.38 | 6.16 | 6.16 | 6.16 | 93636 |
| 1715617800 | 6.51 | -0.11 | -1.66 | 6.51 | 6.51 | 6.51 | 154558 |
| 1715358600 | 6.62 | 0.76 | 12.97 | 6.5 | 6.62 | 6.5 | 273491 |
| 1715272200 | 5.86 | 0.1 | 1.74 | 5.76 | 5.86 | 5.76 | 309067 |
| 1715185800 | 5.76 | -0.15 | -2.54 | 5.76 | 5.76 | 5.76 | 91513 |
| 1715099400 | 5.91 | -0.29 | -4.68 | 6.2 | 6.5 | 5.91 | 275614 |
| 1714753800 | 6.2 | 0.08 | 1.31 | 6.2 | 6.2 | 6.2 | 84000 |
| 1714667400 | 6.12 | -0.12 | -1.92 | 6.12 | 6.12 | 6.12 | 107717 |
| 1714581000 | 6.24 | 0.04 | 0.65 | 6.22 | 6.24 | 6.18 | 365977 |
| 1714494600 | 6.2 | -0.3 | -4.62 | 6 | 6.2 | 6 | 197722 |
| 1714408200 | 6.5 | 0.01 | 0.15 | 6.5 | 6.5 | 6.5 | 34324 |
| 1714149000 | 6.49 | -0.1 | -1.52 | 6.49 | 6.49 | 6.49 | 203677 |
| 1714062600 | 6.59 | 0.19 | 2.97 | 6.59 | 6.59 | 6.59 | 196136 |
| 1713976200 | 6.4 | -0.62 | -8.83 | 6.66 | 6.8 | 6.4 | 863426 |
| 1713889800 | 7.02 | 0.27 | 4.00 | 7.02 | 7.02 | 7.02 | 30505 |
| 1713803400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 64104 |
| 1713544200 | 6.75 | 0.15 | 2.27 | 6.75 | 6.75 | 6.75 | 316825 |
| 1713457800 | 6.6 | 0.15 | 2.33 | 6.6 | 6.6 | 6.6 | 247694 |
| 1713371400 | 6.45 | 0.16 | 2.54 | 6.5199999 | 6.5199999 | 6.45 | 402705 |
| 1713285000 | 6.29 | -0.37 | -5.56 | 6 | 6.6 | 6 | 243223 |
| 1713198600 | 6.66 | 0.36 | 5.71 | 6.3 | 6.66 | 6.3 | 98515 |
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
