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 | -0.006 | -0.194552529183 | 3.084 | 3.14 | 2.916 | 100967 | 3.03240273 | DE |
| 4 | 0.588 | 23.6144578313 | 2.49 | 3.588 | 2.458 | 296763 | 3.09928288 | DE |
| 12 | 1.138 | 58.6597938144 | 1.94 | 3.588 | 1.522 | 190720 | 2.57468371 | DE |
| 26 | 1.7185 | 126.406767194 | 1.3595 | 3.588 | 1.1904999 | 155648 | 2.15255045 | DE |
| 52 | 0.877 | 39.8455247615 | 2.201 | 3.588 | 1.1904999 | 100456 | 2.06419461 | DE |
| 156 | -2.572 | -45.5221238938 | 5.65 | 7.29 | 1.1904999 | 48999 | 2.31191482 | DE |
| 260 | -2.572 | -45.5221238938 | 5.65 | 7.29 | 1.1904999 | 48999 | 2.31191482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717792020 | 3.122 | 0.11 | 3.65 | 3.048 | 3.14 | 3.048 | 81171 |
| 1717705620 | 3.012 | 0.01 | 0.20 | 2.988 | 3.016 | 2.952 | 86399 |
| 1717619220 | 3.0059999 | 0 | 0.13 | 2.948 | 3.0059999 | 2.916 | 107543 |
| 1717532820 | 3.0019999 | -0.03 | -0.92 | 3 | 3.064 | 2.992 | 75662 |
| 1717446420 | 3.0299999 | 0.17 | 6.09 | 3.084 | 3.128 | 2.982 | 154060 |
| 1717187220 | 2.856 | -0.11 | -3.64 | 2.828 | 2.918 | 2.77 | 226832 |
| 1717100820 | 2.964 | -0.15 | -4.82 | 2.918 | 3.0179999 | 2.902 | 123063 |
| 1717014420 | 3.114 | 0.05 | 1.57 | 3.052 | 3.17 | 2.982 | 197077 |
| 1716928020 | 3.066 | 0.18 | 6.16 | 2.914 | 3.066 | 2.912 | 237452 |
| 1716841560 | 2.888 | -0.24 | -7.67 | 2.95 | 2.998 | 2.852 | 414884 |
| 1716582420 | 3.128 | -0.27 | -8.00 | 3.2759999 | 3.2759999 | 3.044 | 335496 |
| 1716496020 | 3.4 | 0 | 0.00 | 3.398 | 3.466 | 3.348 | 195646 |
| 1716409620 | 3.4 | 0.1 | 2.97 | 3.354 | 3.48 | 3.354 | 395294 |
| 1716323160 | 3.302 | 0.24 | 7.91 | 3.104 | 3.44 | 3.082 | 583242 |
| 1716236760 | 3.06 | -0.24 | -7.22 | 2.94 | 3.176 | 2.902 | 317054 |
| 1715977620 | 3.298 | 0.24 | 7.92 | 3.292 | 3.588 | 3.0179999 | 1321318 |
| 1715891220 | 3.056 | 0.25 | 8.75 | 2.928 | 3.076 | 2.914 | 333477 |
| 1715804820 | 2.81 | 0.26 | 10.11 | 2.712 | 2.816 | 2.702 | 340873 |
| 1715718420 | 2.552 | 0.07 | 2.90 | 2.482 | 2.58 | 2.482 | 121204 |
| 1715631960 | 2.48 | 0.06 | 2.65 | 2.49 | 2.598 | 2.458 | 287518 |
| 1715372820 | 2.416 | -0.13 | -5.18 | 2.458 | 2.458 | 2.372 | 150305 |
| 1715286420 | 2.548 | 0.17 | 7.15 | 2.408 | 2.548 | 2.406 | 172006 |
| 1715200020 | 2.378 | 0.22 | 10.19 | 2.31 | 2.396 | 2.2639999 | 396154 |
| 1715113620 | 2.158 | 0.01 | 0.37 | 2.15 | 2.174 | 2.112 | 55736 |
| 1715027220 | 2.15 | 0.09 | 4.17 | 2.136 | 2.178 | 2.124 | 104133 |
| 1714768020 | 2.064 | 0.09 | 4.67 | 2.098 | 2.098 | 2.048 | 52926 |
| 1714681560 | 1.972 | -0.09 | -4.36 | 1.977 | 1.977 | 1.943 | 50695 |
| 1714508820 | 2.0619999 | -0.1 | -4.54 | 2.098 | 2.098 | 2.008 | 120931 |
| 1714422420 | 2.16 | 0.21 | 10.60 | 2.0619999 | 2.16 | 2.024 | 161395 |
| 1714163220 | 1.953 | 0.07 | 3.55 | 1.939 | 1.953 | 1.918 | 43108 |
| 1714076820 | 1.886 | -0.02 | -0.79 | 1.891 | 1.92 | 1.864 | 70000 |
| 1713990420 | 1.901 | 0.03 | 1.66 | 1.85 | 1.919 | 1.849 | 57731 |
| 1713903960 | 1.87 | 0.03 | 1.69 | 1.848 | 1.87 | 1.822 | 47722 |
| 1713817560 | 1.839 | 0 | 0.27 | 1.819 | 1.839 | 1.811 | 25057 |
| 1713558420 | 1.834 | -0.02 | -0.86 | 1.859 | 1.867 | 1.764 | 172765 |
| 1713472020 | 1.85 | -0.07 | -3.60 | 1.873 | 1.914 | 1.836 | 79823 |
| 1713385620 | 1.919 | 0.02 | 0.84 | 1.898 | 1.919 | 1.886 | 40117 |
| 1713299220 | 1.903 | -0.13 | -6.35 | 1.86 | 1.903 | 1.821 | 162016 |
| 1713212820 | 2.032 | 0.05 | 2.68 | 2.0539999 | 2.152 | 2.0099999 | 139327 |
| 1712953620 | 1.979 | -0.14 | -6.65 | 2.086 | 2.096 | 1.952 | 289014 |
| 1712867220 | 2.12 | 0.42 | 24.63 | 2.112 | 2.178 | 2.052 | 496332 |
| 1712780760 | 1.701 | 0.16 | 10.67 | 1.76 | 1.779 | 1.701 | 80148 |
| 1712694360 | 1.537 | -0.02 | -1.47 | 1.557 | 1.562 | 1.522 | 53259 |
| 1712607960 | 1.56 | 0.01 | 0.45 | 1.551 | 1.592 | 1.55 | 48274 |
| 1712348820 | 1.553 | -0.13 | -7.78 | 1.56 | 1.579 | 1.524 | 182635 |
| 1712262360 | 1.684 | -0.01 | -0.82 | 1.683 | 1.687 | 1.661 | 22139 |
| 1712175960 | 1.698 | 0.02 | 1.01 | 1.689 | 1.698 | 1.651 | 71924 |
| 1712089560 | 1.681 | -0.06 | -3.36 | 1.738 | 1.739 | 1.681 | 49894 |
| 1711661160 | 1.7395 | -0.06 | -3.09 | 1.769 | 1.769 | 1.7105 | 34665 |
| 1711574820 | 1.795 | -0 | -0.22 | 1.7915 | 1.795 | 1.741 | 28653 |
| 1711488360 | 1.799 | 0.09 | 5.20 | 1.774 | 1.799 | 1.771 | 89479 |
| 1711401960 | 1.71 | 0 | 0.00 | 1.7295 | 1.7295 | 1.6905 | 69935 |
| 1711142760 | 1.71 | 0 | 0.18 | 1.6905 | 1.7135 | 1.665 | 57277 |
| 1711056360 | 1.707 | -0.14 | -7.73 | 1.76 | 1.7695 | 1.671 | 295381 |
| 1710969960 | 1.85 | 0.14 | 8.28 | 1.664 | 1.9 | 1.664 | 145590 |
| 1710883560 | 1.7085 | 0.01 | 0.35 | 1.74 | 1.8195 | 1.6405 | 377785 |
| 1710797160 | 1.7025 | -0.3 | -14.85 | 1.94 | 1.95 | 1.702 | 441433 |
| 1710537960 | 1.9995 | -0.24 | -10.54 | 2.099 | 2.129 | 1.8605 | 592881 |
| 1710451620 | 2.235 | 0.22 | 10.70 | 2.099 | 2.257 | 2.086 | 657701 |
| 1710365160 | 2.019 | 0.18 | 9.73 | 1.8015 | 2.118 | 1.8015 | 895697 |
| 1710278760 | 1.84 | 0.17 | 10.18 | 1.7205 | 1.84 | 1.7205 | 269262 |
| 1710192420 | 1.67 | 0.01 | 0.42 | 1.655 | 1.6895 | 1.6505 | 127253 |
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
