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 | 0.2 | 5.16795865633 | 3.87 | 4.175 | 3.68 | 1237755 | 3.90503645 | DE |
| 4 | 0.23 | 5.98958333333 | 3.84 | 4.175 | 3.68 | 964922 | 3.90530252 | DE |
| 12 | -0.43 | -9.55555555556 | 4.5 | 4.835 | 3.49 | 1383708 | 3.9526129 | DE |
| 26 | 0.13 | 3.29949238579 | 3.94 | 4.94 | 3.49 | 1157746 | 4.14375208 | DE |
| 52 | 0.69 | 20.4142011834 | 3.38 | 4.94 | 3.18 | 1044830 | 3.86429385 | DE |
| 156 | 1.28 | 45.8781362007 | 2.79 | 4.94 | 2.535 | 1047738 | 3.57327281 | DE |
| 260 | 1.28 | 45.8781362007 | 2.79 | 4.94 | 2.535 | 1047738 | 3.57327281 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715753700 | 4.1 | -0.02 | -0.49 | 4.16 | 4.16 | 4.08 | 692272 |
| 1715667300 | 4.12 | 0.05 | 1.23 | 4.07 | 4.14 | 4.03 | 827269 |
| 1715580900 | 4.07 | 0.12 | 3.04 | 3.97 | 4.15 | 3.97 | 1306030 |
| 1715321700 | 3.95 | 0.25 | 6.76 | 3.73 | 3.975 | 3.73 | 1408693 |
| 1715235300 | 3.7 | -0.09 | -2.37 | 3.79 | 3.84 | 3.68 | 1690479 |
| 1715148900 | 3.79 | -0.06 | -1.56 | 3.87 | 3.89 | 3.78 | 956306 |
| 1715062500 | 3.85 | 0 | 0.00 | 3.87 | 3.89 | 3.76 | 1129633 |
| 1714976100 | 3.85 | 0.09 | 2.39 | 3.82 | 3.855 | 3.78 | 710023 |
| 1714716900 | 3.76 | -0.03 | -0.79 | 3.79 | 3.8 | 3.74 | 921399 |
| 1714630500 | 3.79 | -0.05 | -1.30 | 3.84 | 3.88 | 3.79 | 820207 |
| 1714544100 | 3.84 | -0.16 | -4.00 | 3.94 | 3.95 | 3.75 | 1581171 |
| 1714457700 | 4 | -0.07 | -1.72 | 4.07 | 4.07 | 3.99 | 913638 |
| 1714371300 | 4.07 | 0.07 | 1.75 | 4.05 | 4.1 | 4 | 693288 |
| 1714112100 | 4 | -0.05 | -1.23 | 4.04 | 4.0599999 | 3.99 | 516598 |
| 1713939300 | 4.05 | 0 | 0.00 | 4.07 | 4.11 | 4.05 | 578976 |
| 1713852900 | 4.05 | 0.08 | 2.02 | 3.99 | 4.05 | 3.98 | 818550 |
| 1713766500 | 3.97 | 0.1 | 2.58 | 3.9 | 4 | 3.9 | 820072 |
| 1713507300 | 3.87 | -0.07 | -1.78 | 3.88 | 3.93 | 3.85 | 948689 |
| 1713420900 | 3.94 | 0.1 | 2.60 | 3.84 | 3.95 | 3.84 | 742104 |
| 1713334500 | 3.84 | 0 | 0.00 | 3.84 | 3.89 | 3.81 | 950398 |
| 1713248100 | 3.84 | -0.07 | -1.79 | 3.86 | 3.905 | 3.83 | 825334 |
| 1713161700 | 3.91 | 0.06 | 1.56 | 3.8 | 3.91 | 3.8 | 1184537 |
| 1712902500 | 3.85 | -0.01 | -0.26 | 3.84 | 3.88 | 3.83 | 544944 |
| 1712816100 | 3.86 | -0.01 | -0.26 | 3.82 | 3.87 | 3.79 | 1183195 |
| 1712729700 | 3.87 | 0.02 | 0.52 | 3.9 | 3.93 | 3.87 | 616914 |
| 1712643300 | 3.85 | -0.03 | -0.77 | 3.9 | 3.91 | 3.85 | 312339 |
| 1712556900 | 3.88 | 0.06 | 1.57 | 3.87 | 3.895 | 3.86 | 463376 |
| 1712294100 | 3.82 | -0.05 | -1.29 | 3.85 | 3.87 | 3.82 | 542080 |
| 1712207700 | 3.87 | 0 | 0.00 | 3.89 | 3.9 | 3.86 | 419680 |
| 1712121300 | 3.87 | -0.03 | -0.77 | 3.87 | 3.9 | 3.85 | 1211967 |
| 1712034900 | 3.9 | -0.01 | -0.26 | 3.95 | 3.95 | 3.87 | 1032728 |
| 1711602900 | 3.91 | 0.04 | 1.03 | 3.9 | 3.93 | 3.865 | 1289794 |
| 1711516500 | 3.87 | 0.13 | 3.48 | 3.73 | 3.88 | 3.72 | 1567093 |
| 1711430100 | 3.74 | 0 | 0.00 | 3.75 | 3.78 | 3.7 | 1279223 |
| 1711343700 | 3.74 | 0.04 | 1.08 | 3.71 | 3.76 | 3.68 | 1050048 |
| 1711084500 | 3.7 | -0.04 | -1.07 | 3.75 | 3.78 | 3.67 | 1059585 |
| 1710998100 | 3.74 | 0.03 | 0.81 | 3.75 | 3.79 | 3.71 | 1399967 |
| 1710911700 | 3.71 | 0.03 | 0.82 | 3.73 | 3.79 | 3.67 | 1366527 |
| 1710825300 | 3.68 | 0.1 | 2.79 | 3.57 | 3.69 | 3.57 | 1398371 |
| 1710738900 | 3.58 | -0.05 | -1.38 | 3.61 | 3.65 | 3.55 | 1127857 |
| 1710479700 | 3.63 | 0.07 | 2.11 | 3.53 | 3.64 | 3.49 | 3488171 |
| 1710393300 | 3.555 | 0.03 | 0.71 | 3.53 | 3.59 | 3.52 | 1250218 |
| 1710306900 | 3.53 | -0.01 | -0.28 | 3.55 | 3.61 | 3.52 | 1334157 |
| 1710220500 | 3.54 | -0.09 | -2.48 | 3.61 | 3.68 | 3.54 | 1392748 |
| 1710134100 | 3.63 | -0.18 | -4.72 | 3.78 | 3.82 | 3.62 | 1441102 |
| 1709874900 | 3.81 | 0.14 | 3.81 | 3.68 | 3.82 | 3.67 | 3420550 |
| 1709788500 | 3.67 | -0.57 | -13.44 | 3.79 | 3.83 | 3.655 | 2968612 |
| 1709702100 | 4.24 | 0.01 | 0.24 | 4.21 | 4.3 | 4.19 | 3110286 |
| 1709615700 | 4.23 | -0.02 | -0.47 | 4.2699999 | 4.3 | 4.19 | 2517735 |
| 1709529300 | 4.25 | 0.05 | 1.19 | 4.22 | 4.5 | 4.21 | 2890381 |
| 1709270100 | 4.2 | 0.1 | 2.44 | 4.14 | 4.25 | 4.14 | 1747094 |
| 1709183700 | 4.1 | -0.14 | -3.30 | 4.21 | 4.22 | 4 | 3718176 |
| 1709097300 | 4.24 | -0.45 | -9.59 | 4.61 | 4.65 | 4.21 | 3099210 |
| 1709010900 | 4.69 | 0.37 | 8.56 | 4.62 | 4.835 | 4.55 | 2696822 |
| 1708924500 | 4.32 | -0.08 | -1.82 | 4.47 | 4.49 | 4.28 | 1715195 |
| 1708665300 | 4.4 | -0.03 | -0.68 | 4.44 | 4.47 | 4.385 | 1014266 |
| 1708578900 | 4.43 | -0.11 | -2.42 | 4.5 | 4.525 | 4.43 | 747084 |
| 1708492500 | 4.54 | 0.04 | 0.89 | 4.5 | 4.585 | 4.43 | 1190127 |
| 1708406100 | 4.5 | -0.02 | -0.44 | 4.51 | 4.575 | 4.48 | 823565 |
| 1708319700 | 4.5199999 | -0.13 | -2.80 | 4.63 | 4.63 | 4.5199999 | 604552 |
| 1708060500 | 4.65 | -0.02 | -0.43 | 4.72 | 4.72 | 4.63 | 1117999 |
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
