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 | 0.21 | 6.08695652174 | 3.45 | 3.67 | 3.4 | 1522939 | 3.50277836 | DE |
| 4 | 0.16 | 4.57142857143 | 3.5 | 3.815 | 3.26 | 1801535 | 3.4956326 | DE |
| 12 | 0.69 | 23.2323232323 | 2.97 | 3.815 | 2.72 | 3298674 | 3.08285127 | DE |
| 26 | 1.21 | 49.387755102 | 2.45 | 3.815 | 2.36 | 2600083 | 3.03357279 | DE |
| 52 | 1.745 | 91.1227154047 | 1.915 | 3.815 | 1.6 | 2394410 | 2.687657 | DE |
| 156 | 2.6775 | 272.519083969 | 0.9825 | 3.815 | 0.77 | 1144752 | 2.2938457 | DE |
| 260 | 3.621 | 9284.61538462 | 0.039 | 3.815 | 0.026 | 1075365 | 1.53692808 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715667300 | 3.6 | 0.01 | 0.28 | 3.57 | 3.65 | 3.54 | 2167280 |
| 1715580900 | 3.59 | 0.07 | 1.99 | 3.47 | 3.6 | 3.46 | 1508779 |
| 1715321700 | 3.52 | 0.12 | 3.53 | 3.48 | 3.54 | 3.44 | 1705632 |
| 1715235300 | 3.4 | -0.1 | -2.86 | 3.5 | 3.54 | 3.4 | 1337306 |
| 1715148900 | 3.5 | 0.01 | 0.29 | 3.49 | 3.52 | 3.45 | 1561396 |
| 1715062500 | 3.49 | 0.09 | 2.65 | 3.45 | 3.49 | 3.4 | 1501582 |
| 1714976100 | 3.4 | 0.05 | 1.49 | 3.34 | 3.425 | 3.315 | 1350192 |
| 1714716900 | 3.35 | 0.02 | 0.60 | 3.34 | 3.39 | 3.32 | 943893 |
| 1714630500 | 3.33 | 0.04 | 1.22 | 3.3 | 3.38 | 3.29 | 1423244 |
| 1714544100 | 3.29 | -0.25 | -7.06 | 3.41 | 3.43 | 3.2599999 | 1505732 |
| 1714457700 | 3.54 | 0.09 | 2.61 | 3.5 | 3.56 | 3.485 | 1372448 |
| 1714371300 | 3.45 | 0.05 | 1.47 | 3.46 | 3.49 | 3.42 | 1354743 |
| 1714112100 | 3.4 | -0.01 | -0.29 | 3.45 | 3.495 | 3.38 | 1156257 |
| 1713939300 | 3.41 | 0.05 | 1.49 | 3.44 | 3.48 | 3.39 | 2460331 |
| 1713852900 | 3.36 | -0.24 | -6.67 | 3.55 | 3.55 | 3.2599999 | 3429048 |
| 1713766500 | 3.6 | -0.04 | -1.10 | 3.69 | 3.725 | 3.595 | 1369200 |
| 1713507300 | 3.64 | -0.11 | -2.93 | 3.75 | 3.805 | 3.64 | 2782606 |
| 1713420900 | 3.75 | 0.16 | 4.46 | 3.54 | 3.815 | 3.54 | 3073635 |
| 1713334500 | 3.59 | 0.09 | 2.57 | 3.55 | 3.655 | 3.5 | 2213084 |
| 1713248100 | 3.5 | -0.12 | -3.31 | 3.5 | 3.56 | 3.485 | 2180062 |
| 1713161700 | 3.62 | 0.02 | 0.56 | 3.52 | 3.62 | 3.485 | 3234057 |
| 1712902500 | 3.6 | -0.02 | -0.55 | 3.59 | 3.68 | 3.545 | 3915568 |
| 1712816100 | 3.62 | 0.18 | 5.23 | 3.36 | 3.62 | 3.36 | 4187177 |
| 1712729700 | 3.44 | -0.06 | -1.71 | 3.49 | 3.5 | 3.425 | 2255145 |
| 1712643300 | 3.5 | 0.17 | 5.11 | 3.4 | 3.515 | 3.34 | 3349798 |
| 1712553300 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1712294100 | 3.33 | 0.06 | 1.83 | 3.2 | 3.33 | 3.17 | 3102407 |
| 1712207700 | 3.27 | 0.13 | 4.14 | 3.18 | 3.29 | 3.17 | 2802072 |
| 1712121300 | 3.14 | 0.09 | 2.95 | 3.06 | 3.17 | 3.06 | 2552649 |
| 1712034900 | 3.05 | 0.14 | 4.81 | 2.98 | 3.06 | 2.93 | 2425299 |
| 1711602900 | 2.91 | 0.02 | 0.69 | 2.95 | 2.955 | 2.88 | 2331431 |
| 1711516500 | 2.89 | 0.12 | 4.33 | 2.73 | 2.89 | 2.73 | 2362492 |
| 1711430100 | 2.77 | -0.02 | -0.72 | 2.79 | 2.825 | 2.75 | 1146193 |
| 1711343700 | 2.79 | 0.01 | 0.36 | 2.75 | 2.82 | 2.72 | 2196664 |
| 1711084500 | 2.7799999 | -0.16 | -5.44 | 2.88 | 2.91 | 2.75 | 2378873 |
| 1710998100 | 2.94 | 0.16 | 5.76 | 2.85 | 2.94 | 2.84 | 3016425 |
| 1710911700 | 2.7799999 | -0.01 | -0.36 | 2.77 | 2.81 | 2.74 | 2106361 |
| 1710825300 | 2.79 | 0 | 0.00 | 2.82 | 2.89 | 2.75 | 2632732 |
| 1710738900 | 2.79 | -0.07 | -2.45 | 2.86 | 2.92 | 2.79 | 3950071 |
| 1710479700 | 2.86 | -0.32 | -10.06 | 3.15 | 3.15 | 2.85 | 34751816 |
| 1710393300 | 3.18 | 0.1 | 3.25 | 3.14 | 3.18 | 3.065 | 4724122 |
| 1710306900 | 3.08 | 0.04 | 1.32 | 3.04 | 3.08 | 2.98 | 3540862 |
| 1710220500 | 3.04 | 0.01 | 0.33 | 3.08 | 3.1 | 3.02 | 2456138 |
| 1710134100 | 3.0299999 | -0.07 | -2.26 | 3.13 | 3.15 | 3.005 | 2273445 |
| 1709874900 | 3.1 | -0.02 | -0.64 | 3.15 | 3.205 | 3.08 | 2562159 |
| 1709788500 | 3.12 | 0.06 | 1.96 | 3.18 | 3.18 | 3.07 | 2944158 |
| 1709702100 | 3.06 | -0.08 | -2.55 | 3.1 | 3.17 | 3.04 | 2097644 |
| 1709615700 | 3.14 | 0.16 | 5.37 | 3.06 | 3.14 | 3.0099999 | 2627840 |
| 1709529300 | 2.98 | 0.09 | 3.11 | 3.0099999 | 3.16 | 2.955 | 4399973 |
| 1709270100 | 2.89 | 0.11 | 3.96 | 2.81 | 2.965 | 2.8 | 2243704 |
| 1709183700 | 2.7799999 | -0.02 | -0.71 | 2.89 | 2.89 | 2.77 | 20847933 |
| 1709097300 | 2.8 | 0.04 | 1.45 | 2.77 | 2.85 | 2.735 | 2872738 |
| 1709010900 | 2.7599999 | -0.08 | -2.65 | 2.82 | 2.83 | 2.74 | 2388854 |
| 1708924500 | 2.835 | -0.02 | -0.53 | 2.89 | 2.89 | 2.82 | 1550353 |
| 1708665300 | 2.85 | -0.02 | -0.70 | 2.86 | 2.91 | 2.82 | 1294274 |
| 1708578900 | 2.87 | 0.02 | 0.70 | 2.85 | 2.92 | 2.82 | 1870532 |
| 1708492500 | 2.85 | -0.1 | -3.39 | 2.95 | 2.955 | 2.85 | 3127381 |
| 1708406100 | 2.95 | -0.02 | -0.67 | 2.97 | 2.97 | 2.93 | 1977244 |
| 1708319700 | 2.97 | -0.08 | -2.62 | 3.1 | 3.1 | 2.92 | 2234887 |
| 1708060500 | 3.05 | -0.03 | -0.81 | 3.14 | 3.15 | 3.0299999 | 3394607 |
| 1707974100 | 3.075 | -0.06 | -1.76 | 3.1 | 3.1549999 | 3.05 | 2590262 |
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
