We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -15.0537634409 | 4.65 | 4.65 | 3.8 | 956324 | 4.20737836 | DE |
| 4 | -0.5 | -11.2359550562 | 4.45 | 5.75 | 3.8 | 2146422 | 4.63785464 | DE |
| 12 | -0.2 | -4.81927710843 | 4.15 | 5.75 | 2.1 | 1904964 | 3.95347508 | DE |
| 26 | 1.9 | 92.6829268293 | 2.05 | 5.75 | 2.05 | 1255361 | 3.87549951 | DE |
| 52 | -3.1 | -43.9716312057 | 7.05 | 7.05 | 1.95 | 781784 | 3.81306582 | DE |
| 156 | -13.55 | -77.4285714286 | 17.5 | 27.25 | 1.95 | 795906 | 10.91182206 | DE |
| 260 | 1.075 | 37.3913043478 | 2.875 | 45.9 | 1.5 | 983530 | 14.44539551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 585242 |
| 1714062600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 32250 |
| 1713976200 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 3.8 | 1184026 |
| 1713889800 | 4.25 | -0.3 | -6.59 | 4.55 | 4.65 | 4.1 | 2158172 |
| 1713803400 | 4.55 | -0.1 | -2.15 | 4.65 | 4.65 | 4.55 | 821930 |
| 1713544200 | 4.65 | 0 | 0.00 | 4.65 | 4.85 | 4.45 | 2219658 |
| 1713457800 | 4.65 | -0.4 | -7.92 | 5.05 | 5.29 | 4.45 | 3249570 |
| 1713371400 | 5.05 | -0.31 | -5.78 | 5.45 | 5.45 | 5.05 | 1117260 |
| 1713285000 | 5.36 | 0.66 | 14.04 | 4.7 | 5.75 | 4.7 | 1982596 |
| 1713198600 | 4.7 | 0.05 | 1.08 | 4.65 | 4.7 | 4.65 | 356097 |
| 1712939400 | 4.65 | 0.1 | 2.20 | 4.55 | 4.9 | 4.55 | 2397303 |
| 1712853000 | 4.55 | 0.07 | 1.56 | 4.4 | 4.55 | 4.25 | 759238 |
| 1712766600 | 4.48 | 0.13 | 2.99 | 4.35 | 4.48 | 4.25 | 1473677 |
| 1712680200 | 4.35 | 0.05 | 1.16 | 4.4 | 4.4 | 4.3 | 308367 |
| 1712593800 | 4.3 | -0.05 | -1.15 | 4.2 | 4.6 | 4.2 | 1459019 |
| 1712334600 | 4.35 | 0 | 0.00 | 4.35 | 4.75 | 4.2 | 3169096 |
| 1712248200 | 4.35 | -0.15 | -3.33 | 4.45 | 4.55 | 4.3 | 2498889 |
| 1712161800 | 4.5 | -0.4 | -8.16 | 4.85 | 4.9 | 4.25 | 3434027 |
| 1712075400 | 4.9 | 0.4 | 8.89 | 4.45 | 5.65 | 4.45 | 11575597 |
| 1711647000 | 4.5 | 1.2 | 36.36 | 3.3 | 4.55 | 3.3 | 11059457 |
| 1711560600 | 3.3 | -0.35 | -9.59 | 3.6 | 3.6 | 3.3 | 4212825 |
| 1711474200 | 3.65 | 0.15 | 4.29 | 3.55 | 4.3 | 3.55 | 19908657 |
| 1711387800 | 3.5 | 1.15 | 48.94 | 2.35 | 3.6 | 2.35 | 17591019 |
| 1711128600 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 107811 |
| 1711042200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 532013 |
| 1710955800 | 2.35 | -0.15 | -6.00 | 2.5 | 2.5 | 2.35 | 772636 |
| 1710869400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1710783000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 5710 |
| 1710523800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 354919 |
| 1710437400 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.5 | 155806 |
| 1710351000 | 2.55 | -0.05 | -1.92 | 2.6 | 2.6 | 2.55 | 179811 |
| 1710264600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 142993 |
| 1710178200 | 2.6 | 0.1 | 4.00 | 2.5 | 2.6 | 2.5 | 495351 |
| 1709919000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 109354 |
| 1709832600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 197097 |
| 1709746200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 85844 |
| 1709659800 | 2.5 | 0.2 | 8.70 | 2.3 | 2.5 | 2.3 | 753488 |
| 1709573400 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 77114 |
| 1709314200 | 2.3 | -0.05 | -2.13 | 2.35 | 2.35 | 2.1 | 645909 |
| 1709227800 | 2.35 | -0.15 | -6.00 | 2.5 | 2.5 | 2.35 | 428848 |
| 1709141400 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.5 | 274214 |
| 1709055000 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 21680 |
| 1708968600 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 219265 |
| 1708709400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 1256124 |
| 1708623000 | 2.55 | -0.2 | -7.27 | 2.75 | 2.75 | 2.55 | 581608 |
| 1708536600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 134965 |
| 1708450200 | 2.75 | -0.15 | -5.17 | 2.9 | 2.9 | 2.75 | 1670283 |
| 1708363800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.85 | 159442 |
| 1708104600 | 2.9 | -0.1 | -3.33 | 3.05 | 3.05 | 2.85 | 283753 |
| 1708018200 | 3 | -0.9 | -23.08 | 3.9 | 3.9 | 3 | 3654077 |
| 1707931800 | 3.9 | 0 | 0.00 | 3.85 | 3.9 | 3.85 | 408568 |
| 1707845400 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.9 | 155422 |
| 1707759000 | 3.95 | 0.05 | 1.28 | 3.95 | 3.95 | 3.95 | 193233 |
| 1707499800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 406593 |
| 1707413400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 36506 |
| 1707327000 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.9 | 132750 |
| 1707240600 | 3.95 | 0 | 0.00 | 3.95 | 4 | 3.95 | 232547 |
| 1707154200 | 3.95 | -0.2 | -4.82 | 4.15 | 4.15 | 3.95 | 163262 |
| 1706895000 | 4.15 | 0.3 | 7.79 | 3.85 | 4.15 | 3.85 | 1282529 |
| 1706808600 | 3.85 | 0 | 0.00 | 3.85 | 3.9 | 3.85 | 635150 |
| 1706722200 | 3.85 | -0.1 | -2.53 | 3.85 | 3.85 | 3.85 | 63682 |
| 1706635800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.85 | 284979 |
| 1706549400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.9 | 990304 |
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
