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 | 0.1 | 2.50626566416 | 3.99 | 4.15 | 3.77 | 248066 | 3.88854565 | DE |
| 4 | 0.33 | 8.77659574468 | 3.76 | 4.15 | 3.7 | 226773 | 3.89906529 | DE |
| 12 | 1.01 | 32.7922077922 | 3.08 | 4.15 | 2.89 | 470625 | 3.64031906 | DE |
| 26 | 1.92 | 88.4792626728 | 2.17 | 4.15 | 2.13 | 321996 | 3.41262794 | DE |
| 52 | 2.44 | 147.878787879 | 1.65 | 4.15 | 1.6 | 237416 | 2.9140936 | DE |
| 156 | 3.505 | 599.145299145 | 0.585 | 4.15 | 0.575 | 233743 | 1.90219301 | DE |
| 260 | 3.59 | 718 | 0.5 | 4.15 | 0.47 | 383287 | 1.2666426 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715580900 | 3.99 | 0.13 | 3.37 | 3.9 | 4.08 | 3.895 | 422068 |
| 1715321700 | 3.86 | 0 | 0.00 | 3.92 | 3.92 | 3.85 | 364076 |
| 1715235300 | 3.86 | -0.01 | -0.26 | 3.88 | 3.92 | 3.77 | 277626 |
| 1715148900 | 3.87 | -0.08 | -2.03 | 3.88 | 3.92 | 3.84 | 290590 |
| 1715062500 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.89 | 212506 |
| 1714976100 | 4 | 0.02 | 0.50 | 3.99 | 4.0199999 | 3.95 | 95533 |
| 1714716900 | 3.98 | -0.03 | -0.75 | 4.0199999 | 4.09 | 3.96 | 127096 |
| 1714630500 | 4.01 | 0 | 0.00 | 4 | 4.0199999 | 3.94 | 559945 |
| 1714544100 | 4.01 | 0.01 | 0.25 | 3.96 | 4.0599999 | 3.88 | 282468 |
| 1714457700 | 4 | 0.06 | 1.52 | 3.91 | 4.08 | 3.88 | 264669 |
| 1714371300 | 3.94 | 0.1 | 2.60 | 3.82 | 3.94 | 3.82 | 91788 |
| 1714112100 | 3.84 | -0.06 | -1.54 | 3.89 | 3.93 | 3.83 | 129268 |
| 1713939300 | 3.9 | -0.02 | -0.51 | 3.94 | 4 | 3.88 | 115119 |
| 1713852900 | 3.92 | 0.11 | 2.89 | 3.8 | 3.92 | 3.755 | 147893 |
| 1713766500 | 3.81 | 0.03 | 0.79 | 3.7 | 3.84 | 3.7 | 329243 |
| 1713507300 | 3.78 | -0.06 | -1.56 | 3.79 | 3.85 | 3.72 | 289608 |
| 1713420900 | 3.84 | -0.02 | -0.52 | 3.84 | 3.86 | 3.8 | 87453 |
| 1713334500 | 3.86 | 0.06 | 1.58 | 3.95 | 4 | 3.85 | 266997 |
| 1713248100 | 3.8 | 0 | 0.00 | 3.78 | 3.83 | 3.7 | 193359 |
| 1713161700 | 3.8 | -0.07 | -1.81 | 3.76 | 3.85 | 3.72 | 183457 |
| 1712902500 | 3.87 | -0.02 | -0.51 | 3.85 | 3.91 | 3.85 | 85328 |
| 1712816100 | 3.89 | -0.03 | -0.77 | 3.89 | 3.91 | 3.78 | 99427 |
| 1712729700 | 3.92 | 0.07 | 1.95 | 3.87 | 3.96 | 3.82 | 260007 |
| 1712643300 | 3.845 | -0.01 | -0.13 | 3.85 | 3.9 | 3.81 | 283009 |
| 1712553300 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1712294100 | 3.85 | -0.03 | -0.77 | 3.91 | 3.91 | 3.72 | 339179 |
| 1712207700 | 3.88 | 0.04 | 1.04 | 3.88 | 3.99 | 3.84 | 391546 |
| 1712121300 | 3.84 | -0.07 | -1.79 | 3.87 | 3.87 | 3.78 | 526357 |
| 1712034900 | 3.91 | -0.02 | -0.51 | 3.9 | 3.93 | 3.83 | 983280 |
| 1711602900 | 3.93 | -0.05 | -1.26 | 3.95 | 4.0199999 | 3.86 | 600856 |
| 1711516500 | 3.98 | -0.1 | -2.45 | 4.07 | 4.085 | 3.92 | 465137 |
| 1711430100 | 4.08 | 0.04 | 0.99 | 4.03 | 4.12 | 3.96 | 192397 |
| 1711343700 | 4.04 | -0.01 | -0.25 | 4 | 4.12 | 3.94 | 376066 |
| 1711084500 | 4.05 | 0.25 | 6.58 | 3.84 | 4.0599999 | 3.77 | 636159 |
| 1710998100 | 3.8 | 0.04 | 1.06 | 3.76 | 3.85 | 3.63 | 691335 |
| 1710911700 | 3.76 | 0.44 | 13.25 | 3.67 | 3.845 | 3.51 | 1860547 |
| 1710825300 | 3.32 | 0.06 | 1.84 | 3.25 | 3.35 | 3.23 | 216687 |
| 1710738900 | 3.2599999 | -0.23 | -6.59 | 3.45 | 3.45 | 3.16 | 436348 |
| 1710479700 | 3.49 | -0.01 | -0.29 | 3.43 | 3.6 | 3.42 | 6501547 |
| 1710393300 | 3.5 | 0.01 | 0.29 | 3.45 | 3.53 | 3.45 | 251350 |
| 1710306900 | 3.49 | 0.05 | 1.45 | 3.44 | 3.54 | 3.41 | 279466 |
| 1710220500 | 3.44 | 0.03 | 0.88 | 3.4 | 3.48 | 3.36 | 252096 |
| 1710134100 | 3.41 | -0.04 | -1.16 | 3.4 | 3.51 | 3.37 | 265951 |
| 1709874900 | 3.45 | -0.07 | -1.99 | 3.48 | 3.53 | 3.2599999 | 974241 |
| 1709788500 | 3.52 | 0.01 | 0.28 | 3.48 | 3.53 | 3.47 | 407157 |
| 1709702100 | 3.51 | 0.04 | 1.15 | 3.45 | 3.54 | 3.44 | 581943 |
| 1709615700 | 3.47 | -0.02 | -0.57 | 3.49 | 3.55 | 3.42 | 724435 |
| 1709529300 | 3.49 | 0.24 | 7.38 | 3.2799999 | 3.55 | 3.25 | 573804 |
| 1709270100 | 3.25 | -0.01 | -0.31 | 3.25 | 3.29 | 3.22 | 607617 |
| 1709183700 | 3.2599999 | 0.05 | 1.56 | 3.22 | 3.47 | 3.22 | 686217 |
| 1709097300 | 3.21 | 0.01 | 0.31 | 3.23 | 3.23 | 3.17 | 73484 |
| 1709010900 | 3.2 | 0 | 0.00 | 3.2 | 3.22 | 3.14 | 105638 |
| 1708924500 | 3.2 | -0.01 | -0.31 | 3.14 | 3.21 | 3.13 | 90816 |
| 1708665300 | 3.21 | 0.07 | 2.23 | 3.1 | 3.23 | 3.1 | 140797 |
| 1708578900 | 3.14 | 0.01 | 0.32 | 3.12 | 3.25 | 3.11 | 455320 |
| 1708492500 | 3.13 | -0.08 | -2.49 | 3.15 | 3.22 | 3.12 | 82059 |
| 1708406100 | 3.21 | 0.14 | 4.56 | 3.09 | 3.21 | 3.04 | 285710 |
| 1708319700 | 3.07 | -0.04 | -1.29 | 3.08 | 3.12 | 2.89 | 216965 |
| 1708060500 | 3.11 | -0.08 | -2.51 | 3.23 | 3.24 | 3.09 | 113491 |
| 1707974100 | 3.19 | 0.06 | 1.75 | 3.1 | 3.24 | 3.1 | 157177 |
| 1707887700 | 3.1349999 | 0.01 | 0.48 | 3.07 | 3.17 | 3.04 | 43789 |
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
