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 | 0.85 | 15.7407407407 | 5.4 | 6.28 | 5.3 | 3844631 | 5.82228045 | DE |
| 4 | 1.45 | 30.2083333333 | 4.8 | 6.28 | 4.58 | 2645249 | 5.24720821 | DE |
| 12 | 3.2 | 104.918032787 | 3.05 | 6.28 | 2.94 | 1652135 | 4.59090879 | DE |
| 26 | 4.11 | 192.056074766 | 2.14 | 6.28 | 1.895 | 1089249 | 4.03182977 | DE |
| 52 | 4.87 | 352.898550725 | 1.38 | 6.28 | 1.34 | 842509 | 3.21798698 | DE |
| 156 | 3.65 | 140.384615385 | 2.6 | 6.28 | 0.52 | 964739 | 1.9197732 | DE |
| 260 | -2.25 | -26.4705882353 | 8.5 | 11.855 | 0.52 | 1401916 | 2.98165901 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726812900 | 6 | 0.14 | 2.39 | 5.9 | 6.08 | 5.83 | 10287666 |
| 1726726500 | 5.86 | 0.4 | 7.33 | 5.55 | 5.88 | 5.51 | 3909734 |
| 1726640100 | 5.46 | 0 | 0.00 | 5.38 | 5.53 | 5.35 | 2111286 |
| 1726553700 | 5.46 | 0.12 | 2.25 | 5.4 | 5.55 | 5.39 | 1622311 |
| 1726467300 | 5.34 | -0.05 | -0.93 | 5.4 | 5.415 | 5.3 | 1292160 |
| 1726208100 | 5.39 | -0.05 | -0.92 | 5.42 | 5.45 | 5.21 | 1573177 |
| 1726121700 | 5.44 | 0.48 | 9.57 | 5.11 | 5.55 | 5.09 | 2305241 |
| 1726035300 | 4.965 | 0 | 0.00 | 4.965 | 4.965 | 4.965 | 0 |
| 1725948900 | 4.965 | 0.06 | 1.33 | 4.9 | 5 | 4.83 | 1802411 |
| 1725862500 | 4.9 | 0.03 | 0.62 | 4.9 | 4.91 | 4.75 | 2212821 |
| 1725603300 | 4.87 | 0.15 | 3.18 | 4.8099999 | 4.91 | 4.7 | 1265262 |
| 1725516900 | 4.72 | -0.16 | -3.28 | 4.89 | 4.92 | 4.69 | 1338167 |
| 1725430500 | 4.88 | 0.06 | 1.24 | 4.75 | 4.91 | 4.71 | 1642599 |
| 1725344100 | 4.82 | -0.07 | -1.43 | 4.89 | 4.92 | 4.78 | 669645 |
| 1725257700 | 4.89 | 0.13 | 2.73 | 4.76 | 4.93 | 4.7 | 4695453 |
| 1724998500 | 4.76 | 0.01 | 0.21 | 4.75 | 4.915 | 4.73 | 9476026 |
| 1724912100 | 4.75 | -0.08 | -1.66 | 4.74 | 4.86 | 4.63 | 483584 |
| 1724825700 | 4.83 | 0.25 | 5.46 | 4.66 | 4.84 | 4.66 | 1269654 |
| 1724739300 | 4.58 | -0.19 | -3.98 | 4.76 | 4.78 | 4.58 | 1114734 |
| 1724652900 | 4.7699999 | 0.06 | 1.27 | 4.8 | 4.93 | 4.75 | 1187805 |
| 1724393700 | 4.71 | -0.08 | -1.67 | 4.83 | 5 | 4.69 | 3538776 |
| 1724307300 | 4.79 | -0.02 | -0.42 | 4.8099999 | 4.865 | 4.5599999 | 2137093 |
| 1724220900 | 4.8099999 | 0.02 | 0.42 | 4.7 | 4.95 | 4.69 | 4975330 |
| 1724134500 | 4.79 | 0.39 | 8.86 | 4.3 | 4.85 | 4.26 | 3695466 |
| 1724048100 | 4.4 | 0.91 | 26.07 | 3.84 | 4.49 | 3.84 | 5295287 |
| 1723788900 | 3.49 | 0.16 | 4.80 | 3.46 | 3.58 | 3.41 | 1022482 |
| 1723702500 | 3.33 | 0.08 | 2.46 | 3.27 | 3.37 | 3.27 | 604375 |
| 1723616100 | 3.25 | -0.06 | -1.66 | 3.34 | 3.375 | 3.25 | 514691 |
| 1723529700 | 3.305 | 0.04 | 1.07 | 3.2799999 | 3.31 | 3.2 | 516515 |
| 1723443300 | 3.27 | 0.05 | 1.55 | 3.23 | 3.29 | 3.18 | 671973 |
| 1723184100 | 3.22 | 0.13 | 4.21 | 3.15 | 3.24 | 3.1 | 460329 |
| 1723097700 | 3.09 | -0.03 | -0.96 | 3.09 | 3.15 | 3.05 | 289835 |
| 1723011300 | 3.12 | 0.09 | 2.97 | 3.05 | 3.175 | 2.995 | 482831 |
| 1722924900 | 3.0299999 | 0.03 | 1.17 | 2.98 | 3.11 | 2.98 | 980001 |
| 1722838500 | 2.995 | -0.31 | -9.24 | 3.2 | 3.2 | 2.94 | 885307 |
| 1722579300 | 3.3 | -0.1 | -2.94 | 3.3 | 3.325 | 3.24 | 614482 |
| 1722492900 | 3.4 | -0.03 | -0.87 | 3.48 | 3.5 | 3.4 | 587336 |
| 1722406500 | 3.43 | 0.13 | 3.94 | 3.32 | 3.45 | 3.23 | 517969 |
| 1722320100 | 3.3 | -0.09 | -2.65 | 3.4 | 3.42 | 3.245 | 371998 |
| 1722233700 | 3.39 | 0.06 | 1.80 | 3.37 | 3.48 | 3.37 | 607219 |
| 1721974500 | 3.33 | -0.04 | -1.19 | 3.37 | 3.45 | 3.33 | 525691 |
| 1721888100 | 3.37 | -0.01 | -0.30 | 3.32 | 3.44 | 3.2599999 | 648170 |
| 1721801700 | 3.38 | -0.07 | -2.03 | 3.44 | 3.49 | 3.335 | 802884 |
| 1721715300 | 3.45 | 0.32 | 10.22 | 3.15 | 3.45 | 3.14 | 1496216 |
| 1721628900 | 3.13 | -0.19 | -5.72 | 3.31 | 3.38 | 3.1 | 802208 |
| 1721369700 | 3.32 | 0.09 | 2.79 | 3.22 | 3.33 | 3.21 | 1277369 |
| 1721283300 | 3.23 | -0.09 | -2.71 | 3.34 | 3.34 | 3.225 | 441753 |
| 1721196900 | 3.32 | -0.1 | -2.92 | 3.41 | 3.41 | 3.2 | 1461905 |
| 1721110500 | 3.42 | 0.04 | 1.18 | 3.4 | 3.52 | 3.37 | 1014612 |
| 1721024100 | 3.38 | -0.12 | -3.43 | 3.47 | 3.52 | 3.37 | 820118 |
| 1720764900 | 3.5 | -0.02 | -0.57 | 3.5 | 3.545 | 3.46 | 636995 |
| 1720678500 | 3.52 | -0.03 | -0.85 | 3.57 | 3.61 | 3.49 | 606351 |
| 1720592100 | 3.55 | 0 | 0.00 | 3.57 | 3.63 | 3.51 | 659032 |
| 1720505700 | 3.55 | -0.02 | -0.42 | 3.55 | 3.58 | 3.52 | 450971 |
| 1720419300 | 3.565 | 0.08 | 2.30 | 3.49 | 3.59 | 3.48 | 764187 |
| 1720160100 | 3.485 | -0.1 | -2.65 | 3.56 | 3.61 | 3.43 | 743197 |
| 1720073700 | 3.58 | 0.32 | 9.82 | 3.31 | 3.66 | 3.31 | 2261424 |
| 1719987300 | 3.2599999 | 0.21 | 6.89 | 3.1 | 3.295 | 3.1 | 884988 |
| 1719900900 | 3.05 | 0.04 | 1.33 | 3.0099999 | 3.08 | 2.98 | 1011954 |
| 1719814500 | 3.0099999 | -0.07 | -2.27 | 3.05 | 3.12 | 2.985 | 1136905 |
| 1719555300 | 3.08 | 0.03 | 0.98 | 3.05 | 3.18 | 3.05 | 1095179 |
| 1719468900 | 3.05 | 0.06 | 2.01 | 2.96 | 3.08 | 2.955 | 687198 |
| 1719382500 | 2.99 | 0.12 | 4.18 | 2.9 | 3.025 | 2.88 | 471043 |
| 1719296100 | 2.87 | -0.02 | -0.69 | 2.9 | 2.92 | 2.84 | 283714 |
| 1719209700 | 2.89 | -0.01 | -0.17 | 2.93 | 2.97 | 2.835 | 328586 |
| 1718950500 | 2.895 | 0.02 | 0.87 | 2.84 | 2.94 | 2.84 | 287681 |
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
