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 | -0.08 | -1.96078431373 | 4.08 | 4.12 | 3.97 | 28364 | 4.04118064 | DE |
| 4 | 0.03 | 0.755667506297 | 3.97 | 4.12 | 3.75 | 43789 | 3.94740415 | DE |
| 12 | -0.91 | -18.533604888 | 4.91 | 4.95 | 3.61 | 63926 | 4.12161548 | DE |
| 26 | -1.2 | -23.0769230769 | 5.2 | 5.6 | 3.61 | 48864 | 4.51072165 | DE |
| 52 | -0.91 | -18.533604888 | 4.91 | 5.98 | 3.61 | 34911 | 4.79657795 | DE |
| 156 | -46.8 | -92.125984252 | 50.8 | 64.8 | 3.61 | 21909 | 6.10039129 | DE |
| 260 | -38.2 | -90.5213270142 | 42.2 | 64.8 | 3.61 | 14250 | 9.07492169 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714492500 | 4.0199999 | -0.02 | -0.50 | 4.04 | 4.05 | 4 | 13294 |
| 1714406100 | 4.04 | 0.02 | 0.50 | 4.03 | 4.07 | 3.97 | 54134 |
| 1714146900 | 4.0199999 | 0.02 | 0.50 | 3.98 | 4.0199999 | 3.98 | 14942 |
| 1714060500 | 4 | -0.08 | -1.96 | 4.1 | 4.11 | 3.99 | 30544 |
| 1713974100 | 4.08 | 0 | 0.00 | 4.09 | 4.09 | 4.0599999 | 13129 |
| 1713887700 | 4.08 | 0.02 | 0.49 | 4.08 | 4.12 | 4.08 | 29072 |
| 1713801300 | 4.0599999 | 0.11 | 2.78 | 3.97 | 4.07 | 3.97 | 39092 |
| 1713542100 | 3.95 | -0.07 | -1.74 | 4.0199999 | 4.0199999 | 3.95 | 6155 |
| 1713455700 | 4.0199999 | 0.06 | 1.52 | 3.94 | 4.0199999 | 3.93 | 23361 |
| 1713369300 | 3.96 | -0.01 | -0.25 | 3.9 | 4 | 3.9 | 37595 |
| 1713282900 | 3.97 | -0.01 | -0.25 | 3.93 | 3.99 | 3.89 | 109993 |
| 1713196500 | 3.98 | 0.02 | 0.51 | 4.03 | 4.03 | 3.95 | 16382 |
| 1712937300 | 3.96 | 0.01 | 0.25 | 3.98 | 3.99 | 3.95 | 39949 |
| 1712850900 | 3.95 | 0.02 | 0.51 | 3.95 | 3.95 | 3.92 | 24840 |
| 1712764500 | 3.93 | -0.02 | -0.51 | 3.99 | 3.99 | 3.92 | 38684 |
| 1712678100 | 3.95 | 0.02 | 0.51 | 4 | 4 | 3.9 | 58049 |
| 1712591700 | 3.93 | 0.05 | 1.29 | 3.93 | 4 | 3.87 | 65856 |
| 1712332500 | 3.88 | -0.04 | -1.02 | 3.91 | 3.91 | 3.84 | 20073 |
| 1712246100 | 3.92 | 0.03 | 0.77 | 3.89 | 3.92 | 3.84 | 56832 |
| 1712159700 | 3.89 | 0.09 | 2.37 | 3.83 | 3.9 | 3.8 | 112876 |
| 1712073300 | 3.8 | -0.17 | -4.28 | 3.97 | 3.97 | 3.75 | 84223 |
| 1711644900 | 3.97 | 0.09 | 2.32 | 3.95 | 4 | 3.83 | 73175 |
| 1711558500 | 3.88 | 0.21 | 5.72 | 3.68 | 3.94 | 3.68 | 138584 |
| 1711472100 | 3.67 | -0.37 | -9.16 | 4.1 | 4.1 | 3.61 | 432264 |
| 1711385700 | 4.04 | -0.11 | -2.65 | 4.1 | 4.1 | 4.03 | 74368 |
| 1711126500 | 4.15 | 0.08 | 1.97 | 4.12 | 4.15 | 4.05 | 35836 |
| 1711040100 | 4.07 | 0.05 | 1.24 | 4.05 | 4.12 | 4.0199999 | 42862 |
| 1710953700 | 4.0199999 | -0.13 | -3.13 | 4.15 | 4.15 | 4.01 | 43616 |
| 1710867300 | 4.15 | 0.11 | 2.72 | 4.15 | 4.16 | 4.08 | 54848 |
| 1710780900 | 4.04 | 0.04 | 1.00 | 4.0599999 | 4.09 | 3.94 | 76632 |
| 1710521700 | 4 | -0.21 | -4.99 | 4.2699999 | 4.2699999 | 3.99 | 102971 |
| 1710435300 | 4.21 | -0.1 | -2.32 | 4.33 | 4.34 | 4.13 | 75299 |
| 1710348900 | 4.3099999 | -0.09 | -2.05 | 4.4 | 4.4 | 4.24 | 103331 |
| 1710262500 | 4.4 | 0.09 | 2.09 | 4.39 | 4.4 | 4.3099999 | 48780 |
| 1710176100 | 4.3099999 | 0.07 | 1.65 | 4.3 | 4.3099999 | 4.2699999 | 30660 |
| 1709916900 | 4.24 | -0.05 | -1.17 | 4.2699999 | 4.3 | 4.21 | 79589 |
| 1709830500 | 4.29 | 0.04 | 0.94 | 4.29 | 4.3 | 4.21 | 55391 |
| 1709744100 | 4.25 | 0.1 | 2.41 | 4.09 | 4.28 | 4.09 | 75120 |
| 1709657700 | 4.15 | 0.01 | 0.24 | 4.1 | 4.15 | 4.07 | 52675 |
| 1709571300 | 4.14 | -0.06 | -1.43 | 4.23 | 4.23 | 4.11 | 35018 |
| 1709312100 | 4.2 | -0.09 | -2.10 | 4.3 | 4.33 | 4.15 | 131271 |
| 1709225700 | 4.29 | -0.02 | -0.46 | 4.34 | 4.36 | 4.2 | 89793 |
| 1709139300 | 4.3099999 | -0.02 | -0.46 | 4.39 | 4.39 | 4.29 | 63736 |
| 1709052900 | 4.33 | 0.01 | 0.23 | 4.36 | 4.41 | 4.32 | 99214 |
| 1708966500 | 4.32 | -0.04 | -0.92 | 4.39 | 4.4 | 4.28 | 107399 |
| 1708707300 | 4.36 | -0.04 | -0.91 | 4.46 | 4.46 | 4.3 | 88265 |
| 1708620900 | 4.4 | 0.09 | 2.09 | 4.42 | 4.47 | 4.38 | 56780 |
| 1708534500 | 4.3099999 | 0 | 0.00 | 4.33 | 4.44 | 4.3 | 65193 |
| 1708448100 | 4.3099999 | -0.04 | -0.92 | 4.42 | 4.43 | 4.28 | 78154 |
| 1708361700 | 4.35 | -0.1 | -2.25 | 4.6 | 4.6 | 4.33 | 68571 |
| 1708102500 | 4.45 | -0.07 | -1.55 | 4.6 | 4.64 | 4.4 | 92967 |
| 1708016100 | 4.5199999 | -0.25 | -5.24 | 4.76 | 4.7699999 | 4.51 | 93646 |
| 1707929700 | 4.7699999 | -0.01 | -0.21 | 4.8 | 4.84 | 4.73 | 43514 |
| 1707843300 | 4.78 | -0.11 | -2.25 | 4.8 | 4.83 | 4.78 | 17276 |
| 1707756900 | 4.89 | 0.04 | 0.82 | 4.9 | 4.9 | 4.86 | 35977 |
| 1707497700 | 4.85 | 0.02 | 0.41 | 4.82 | 4.91 | 4.82 | 24368 |
| 1707411300 | 4.83 | -0.03 | -0.62 | 4.85 | 4.89 | 4.8099999 | 12728 |
| 1707324900 | 4.86 | -0.05 | -1.02 | 4.88 | 4.91 | 4.85 | 14842 |
| 1707238500 | 4.91 | 0.01 | 0.20 | 4.91 | 4.95 | 4.91 | 17215 |
| 1707152100 | 4.9 | -0.02 | -0.41 | 4.93 | 4.95 | 4.89 | 7791 |
| 1706892900 | 4.92 | 0.04 | 0.82 | 4.92 | 4.94 | 4.91 | 6567 |
| 1706806500 | 4.88 | 0.01 | 0.21 | 4.91 | 4.93 | 4.87 | 21194 |
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
