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 | 2.21948212084 | 4.055 | 4.28 | 3.95 | 143172 | 4.16513826 | DE |
| 4 | 0.46 | 12.4830393487 | 3.685 | 4.5 | 3.68 | 266886 | 4.12896698 | DE |
| 12 | 1.565 | 60.6589147287 | 2.58 | 4.75 | 2.25 | 373370 | 3.59481598 | DE |
| 26 | 1.105 | 36.3486842105 | 3.04 | 4.75 | 2.25 | 256913 | 3.41598347 | DE |
| 52 | 0.325 | 8.50785340314 | 3.82 | 4.925 | 2.25 | 217433 | 3.5133866 | DE |
| 156 | -3.195 | -43.5286103542 | 7.34 | 10.94 | 2.25 | 159085 | 5.77920018 | DE |
| 260 | 2.26 | 119.893899204 | 1.885 | 10.94 | 1.35 | 167099 | 4.72381232 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717170900 | 4.1849999 | -0.02 | -0.36 | 4.245 | 4.245 | 4.115 | 49455 |
| 1717084500 | 4.2 | 0.09 | 2.19 | 4.075 | 4.23 | 4.075 | 118234 |
| 1716998100 | 4.11 | -0.11 | -2.61 | 4.23 | 4.25 | 4.07 | 115189 |
| 1716911700 | 4.22 | 0.14 | 3.30 | 4.08 | 4.28 | 4.08 | 327920 |
| 1716825300 | 4.085 | 0.03 | 0.74 | 4.09 | 4.12 | 4.0199999 | 41915 |
| 1716566100 | 4.055 | -0.01 | -0.12 | 4.055 | 4.075 | 3.95 | 112602 |
| 1716479700 | 4.0599999 | -0.14 | -3.33 | 4.19 | 4.21 | 4.045 | 179921 |
| 1716393300 | 4.2 | 0.05 | 1.20 | 4.085 | 4.23 | 4.085 | 142317 |
| 1716306900 | 4.15 | 0.04 | 0.97 | 4.085 | 4.15 | 4.055 | 88234 |
| 1716220500 | 4.11 | -0.01 | -0.24 | 4.115 | 4.155 | 4.025 | 123570 |
| 1715961300 | 4.12 | -0.1 | -2.37 | 4.225 | 4.225 | 4.07 | 92912 |
| 1715874900 | 4.22 | -0.05 | -1.17 | 4.25 | 4.325 | 4.135 | 142685 |
| 1715788500 | 4.2699999 | 0.02 | 0.59 | 4.29 | 4.35 | 4.11 | 338982 |
| 1715702100 | 4.245 | -0.07 | -1.51 | 4.3949999 | 4.445 | 4.23 | 585280 |
| 1715615700 | 4.3099999 | 0.02 | 0.58 | 4.29 | 4.5 | 4.21 | 455392 |
| 1715356500 | 4.285 | 0.04 | 0.82 | 4.21 | 4.375 | 4.21 | 329147 |
| 1715270100 | 4.25 | 0.07 | 1.67 | 4.22 | 4.32 | 4.1 | 321574 |
| 1715183700 | 4.18 | 0.23 | 5.69 | 4 | 4.25 | 3.98 | 438744 |
| 1715097300 | 3.955 | 0.18 | 4.77 | 3.815 | 3.995 | 3.77 | 309327 |
| 1715010900 | 3.775 | -0.13 | -3.21 | 4 | 4.03 | 3.68 | 371356 |
| 1714751700 | 3.9 | 0.12 | 3.17 | 3.685 | 4.115 | 3.685 | 702422 |
| 1714665300 | 3.78 | -0.63 | -14.19 | 4.2 | 4.29 | 3.78 | 1053824 |
| 1714492500 | 4.405 | -0.17 | -3.72 | 4.57 | 4.57 | 4.36 | 538088 |
| 1714406100 | 4.575 | 0.24 | 5.41 | 4.6 | 4.75 | 4.5 | 1110182 |
| 1714146900 | 4.34 | 0.41 | 10.43 | 3.94 | 4.42 | 3.94 | 1086670 |
| 1714060500 | 3.93 | 0.19 | 5.08 | 3.74 | 4.08 | 3.74 | 715919 |
| 1713974100 | 3.74 | 0.17 | 4.76 | 3.585 | 3.81 | 3.545 | 506224 |
| 1713887700 | 3.57 | 0.13 | 3.78 | 3.47 | 3.575 | 3.43 | 236545 |
| 1713801300 | 3.44 | 0 | 0.00 | 3.44 | 3.475 | 3.375 | 180138 |
| 1713542100 | 3.44 | -0.06 | -1.57 | 3.44 | 3.515 | 3.395 | 180527 |
| 1713455700 | 3.495 | 0.04 | 1.30 | 3.5 | 3.6 | 3.425 | 394555 |
| 1713369300 | 3.45 | 0.33 | 10.40 | 3.25 | 3.665 | 3.14 | 786090 |
| 1713282900 | 3.125 | -0.1 | -2.95 | 3.06 | 3.185 | 3.055 | 135607 |
| 1713196500 | 3.22 | -0.06 | -1.83 | 3.3 | 3.38 | 3.205 | 101578 |
| 1712937300 | 3.2799999 | -0.02 | -0.46 | 3.32 | 3.4 | 3.2799999 | 128781 |
| 1712850900 | 3.295 | 0.05 | 1.54 | 3.215 | 3.38 | 3.2 | 210086 |
| 1712764500 | 3.245 | -0.09 | -2.70 | 3.29 | 3.38 | 3.22 | 182230 |
| 1712678100 | 3.335 | -0.15 | -4.30 | 3.545 | 3.545 | 3.335 | 225689 |
| 1712591700 | 3.485 | 0.12 | 3.57 | 3.345 | 3.58 | 3.275 | 430482 |
| 1712332500 | 3.365 | -0.19 | -5.34 | 3.49 | 3.615 | 3.36 | 504533 |
| 1712246100 | 3.555 | 0.09 | 2.60 | 3.445 | 3.58 | 3.35 | 722653 |
| 1712159700 | 3.465 | 0.53 | 17.86 | 2.88 | 3.48 | 2.86 | 1286997 |
| 1712073300 | 2.94 | 0.02 | 0.68 | 2.94 | 2.99 | 2.85 | 201544 |
| 1711644900 | 2.92 | 0.02 | 0.52 | 2.995 | 2.995 | 2.86 | 157145 |
| 1711558500 | 2.9049999 | -0.07 | -2.19 | 2.97 | 3.04 | 2.89 | 258222 |
| 1711472100 | 2.97 | 0.12 | 4.03 | 2.86 | 3.025 | 2.775 | 322748 |
| 1711385700 | 2.855 | 0.07 | 2.51 | 2.925 | 2.98 | 2.74 | 368897 |
| 1711126500 | 2.785 | 0.08 | 2.96 | 2.75 | 3.095 | 2.75 | 1264605 |
| 1711040100 | 2.705 | 0.41 | 17.86 | 2.315 | 2.705 | 2.2799999 | 975840 |
| 1710953700 | 2.295 | -0.03 | -1.08 | 2.335 | 2.335 | 2.275 | 73281 |
| 1710867300 | 2.32 | 0 | 0.22 | 2.285 | 2.345 | 2.25 | 122256 |
| 1710780900 | 2.315 | 0.02 | 1.09 | 2.2799999 | 2.36 | 2.2799999 | 222378 |
| 1710521700 | 2.29 | -0.1 | -4.18 | 2.365 | 2.41 | 2.2799999 | 390475 |
| 1710435300 | 2.39 | -0.05 | -2.05 | 2.43 | 2.465 | 2.39 | 133362 |
| 1710348900 | 2.44 | -0.06 | -2.20 | 2.54 | 2.54 | 2.435 | 79551 |
| 1710262500 | 2.495 | 0.03 | 1.22 | 2.425 | 2.535 | 2.425 | 102243 |
| 1710176100 | 2.465 | -0.07 | -2.57 | 2.455 | 2.5299999 | 2.44 | 126953 |
| 1709916900 | 2.5299999 | -0.08 | -3.07 | 2.58 | 2.6 | 2.395 | 427495 |
| 1709830500 | 2.61 | -0.04 | -1.51 | 2.72 | 2.72 | 2.575 | 142172 |
| 1709744100 | 2.65 | -0.02 | -0.56 | 2.695 | 2.755 | 2.64 | 152430 |
| 1709657700 | 2.665 | -0.05 | -1.66 | 2.705 | 2.765 | 2.6349999 | 212621 |
| 1709571300 | 2.71 | -0.07 | -2.34 | 2.79 | 2.82 | 2.705 | 169381 |
| 1709312100 | 2.775 | 0.01 | 0.36 | 2.785 | 2.805 | 2.74 | 113549 |
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
