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 | -0.01 | -0.232018561485 | 4.31 | 4.545 | 4.12 | 822198 | 4.32762153 | DE |
| 4 | 0.3 | 7.5 | 4 | 4.545 | 3.806 | 731129 | 4.17847642 | DE |
| 12 | 0.8 | 22.8571428571 | 3.5 | 4.545 | 3.065 | 481576 | 3.8266568 | DE |
| 26 | 0.94 | 27.9761904762 | 3.36 | 4.545 | 2.8 | 490998 | 3.5984556 | DE |
| 52 | 0.71 | 19.7771587744 | 3.59 | 4.545 | 2.71 | 373288 | 3.54345159 | DE |
| 156 | 2.12 | 97.247706422 | 2.18 | 4.545 | 1.63 | 408500 | 2.97738895 | DE |
| 260 | 3.41 | 383.146067416 | 0.89 | 4.545 | 0.78 | 404919 | 2.44594207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714112100 | 4.3 | 0.11 | 2.63 | 4.26 | 4.4 | 4.2 | 665514 |
| 1713939300 | 4.19 | -0.26 | -5.84 | 4.4 | 4.42 | 4.12 | 1478019 |
| 1713852900 | 4.45 | -0.06 | -1.33 | 4.48 | 4.5 | 4.36 | 747398 |
| 1713766500 | 4.51 | 0.23 | 5.37 | 4.3 | 4.545 | 4.3 | 913238 |
| 1713507300 | 4.28 | 0.02 | 0.47 | 4.2699999 | 4.41 | 4.22 | 556876 |
| 1713420900 | 4.26 | -0.05 | -1.16 | 4.3099999 | 4.39 | 4.25 | 415457 |
| 1713334500 | 4.3099999 | 0.16 | 3.86 | 4.21 | 4.39 | 4.21 | 800413 |
| 1713248100 | 4.15 | -0.09 | -2.12 | 4.23 | 4.3 | 4.08 | 506069 |
| 1713161700 | 4.24 | 0 | 0.00 | 4.22 | 4.315 | 4.1 | 827683 |
| 1712902500 | 4.24 | 0.16 | 3.92 | 4.2 | 4.3 | 4.17 | 804017 |
| 1712816100 | 4.08 | -0.08 | -1.92 | 4.18 | 4.25 | 4.08 | 523029 |
| 1712729700 | 4.16 | -0.02 | -0.48 | 4.25 | 4.29 | 4.12 | 578358 |
| 1712643300 | 4.18 | 0.1 | 2.45 | 4.12 | 4.35 | 4.079 | 668290 |
| 1712556900 | 4.08 | 0.16 | 4.08 | 4.05 | 4.22 | 3.949 | 703085 |
| 1712294100 | 3.92 | -0.05 | -1.26 | 3.99 | 4.07 | 3.91 | 404935 |
| 1712207700 | 3.97 | -0.09 | -2.22 | 4.15 | 4.23 | 3.927 | 1339586 |
| 1712121300 | 4.0599999 | 0.08 | 2.01 | 4.0199999 | 4.2 | 3.906 | 1196812 |
| 1712034900 | 3.98 | 0.03 | 0.76 | 3.97 | 3.99 | 3.862 | 367389 |
| 1711602900 | 3.95 | 0 | 0.00 | 4 | 4 | 3.806 | 329673 |
| 1711516500 | 3.95 | 0.07 | 1.80 | 3.82 | 3.95 | 3.82 | 299876 |
| 1711430100 | 3.88 | -0.05 | -1.27 | 3.93 | 3.95 | 3.83 | 221874 |
| 1711343700 | 3.93 | -0.02 | -0.51 | 3.87 | 3.94 | 3.86 | 271161 |
| 1711084500 | 3.95 | -0.04 | -1.00 | 3.76 | 3.96 | 3.76 | 410972 |
| 1710998100 | 3.99 | 0.23 | 6.12 | 3.84 | 4.0199999 | 3.81 | 889405 |
| 1710911700 | 3.76 | 0.04 | 1.08 | 3.7 | 3.77 | 3.7 | 36528 |
| 1710825300 | 3.72 | -0.02 | -0.53 | 3.75 | 3.75 | 3.58 | 331767 |
| 1710738900 | 3.74 | 0.08 | 2.19 | 3.66 | 3.74 | 3.64 | 113366 |
| 1710479700 | 3.66 | -0.16 | -4.19 | 3.72 | 3.764 | 3.61 | 541704 |
| 1710393300 | 3.82 | 0.24 | 6.70 | 3.58 | 3.85 | 3.58 | 661552 |
| 1710306900 | 3.58 | -0.04 | -1.10 | 3.58 | 3.6 | 3.52 | 94085 |
| 1710220500 | 3.62 | 0.09 | 2.55 | 3.53 | 3.63 | 3.53 | 259476 |
| 1710134100 | 3.53 | -0.05 | -1.40 | 3.56 | 3.6 | 3.49 | 253619 |
| 1709874900 | 3.58 | 0.15 | 4.37 | 3.47 | 3.58 | 3.45 | 334048 |
| 1709788500 | 3.43 | 0.14 | 4.26 | 3.36 | 3.47 | 3.36 | 151996 |
| 1709702100 | 3.29 | -0.1 | -2.95 | 3.4 | 3.4 | 3.27 | 388985 |
| 1709615700 | 3.39 | 0.17 | 5.28 | 3.4 | 3.51 | 3.32 | 418356 |
| 1709529300 | 3.22 | -0.02 | -0.62 | 3.33 | 3.345 | 3.21 | 369202 |
| 1709270100 | 3.24 | -0.2 | -5.81 | 3.38 | 3.44 | 3.23 | 256850 |
| 1709183700 | 3.44 | 0.21 | 6.50 | 3.25 | 3.44 | 3.16 | 643625 |
| 1709097300 | 3.23 | 0.03 | 0.94 | 3.14 | 3.2599999 | 3.14 | 483213 |
| 1709010900 | 3.2 | 0.04 | 1.27 | 3.12 | 3.24 | 3.11 | 219620 |
| 1708924500 | 3.16 | 0.08 | 2.60 | 3.1 | 3.21 | 3.07 | 242443 |
| 1708665300 | 3.08 | -0.08 | -2.53 | 3.15 | 3.16 | 3.065 | 341326 |
| 1708578900 | 3.16 | 0.05 | 1.61 | 3.14 | 3.2799999 | 3.13 | 112397 |
| 1708492500 | 3.11 | -0.05 | -1.58 | 3.19 | 3.19 | 3.1 | 343928 |
| 1708406100 | 3.16 | -0.05 | -1.56 | 3.25 | 3.2599999 | 3.16 | 243657 |
| 1708319700 | 3.21 | -0.07 | -2.13 | 3.31 | 3.39 | 3.2 | 237026 |
| 1708060500 | 3.2799999 | 0.02 | 0.61 | 3.29 | 3.35 | 3.275 | 333435 |
| 1707974100 | 3.2599999 | -0.04 | -1.21 | 3.29 | 3.31 | 3.24 | 344050 |
| 1707887700 | 3.3 | -0.09 | -2.65 | 3.3 | 3.38 | 3.27 | 821478 |
| 1707801300 | 3.39 | 0.09 | 2.73 | 3.3 | 3.43 | 3.3 | 249431 |
| 1707714900 | 3.3 | -0.04 | -1.20 | 3.32 | 3.35 | 3.295 | 285793 |
| 1707455700 | 3.34 | -0.18 | -5.11 | 3.48 | 3.52 | 3.33 | 592301 |
| 1707369300 | 3.52 | 0.02 | 0.57 | 3.5 | 3.54 | 3.46 | 146195 |
| 1707282900 | 3.5 | -0.04 | -1.13 | 3.52 | 3.65 | 3.46 | 611955 |
| 1707196500 | 3.54 | -0.08 | -2.21 | 3.59 | 3.59 | 3.48 | 332896 |
| 1707110100 | 3.62 | -0.16 | -4.23 | 3.73 | 3.78 | 3.61 | 429401 |
| 1706850900 | 3.78 | 0.2 | 5.59 | 3.58 | 3.78 | 3.54 | 830979 |
| 1706764500 | 3.58 | 0.03 | 0.85 | 3.5 | 3.65 | 3.49 | 621117 |
| 1706678100 | 3.55 | 0.06 | 1.72 | 3.47 | 3.6 | 3.45 | 422444 |
| 1706591700 | 3.49 | -0.04 | -1.13 | 3.54 | 3.56 | 3.4 | 644612 |
| 1706505300 | 3.53 | 0.39 | 12.42 | 3.22 | 3.56 | 3.18 | 2808526 |
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
