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 | 0 | 5 | 5.04 | 4.75 | 18012 | 4.86998829 | DE |
| 4 | -3.82 | -43.3106575964 | 8.82 | 8.9 | 4.665 | 42562 | 6.33376559 | DE |
| 12 | -10.5 | -67.7419354839 | 15.5 | 15.5 | 4.665 | 27337 | 8.48568196 | DE |
| 26 | -9.6 | -65.7534246575 | 14.6 | 19.5 | 4.665 | 16286 | 10.34686707 | DE |
| 52 | -14.64 | -74.5417515275 | 19.64 | 23.45 | 4.665 | 11580 | 12.91526668 | DE |
| 156 | -30 | -85.7142857143 | 35 | 35.9 | 4.665 | 12077 | 21.45998655 | DE |
| 260 | -29.8 | -85.632183908 | 34.8 | 49.6 | 4.665 | 15245 | 26.02212001 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 5 | 0.11 | 2.25 | 4.9 | 5.03 | 4.875 | 19292 |
| 1714062600 | 4.89 | 0 | 0.00 | 4.92 | 4.945 | 4.8099999 | 13335 |
| 1713976200 | 4.89 | -0.04 | -0.71 | 4.99 | 4.99 | 4.85 | 15773 |
| 1713889800 | 4.925 | 0.13 | 2.60 | 4.91 | 5.03 | 4.91 | 17191 |
| 1713803400 | 4.8 | -0.09 | -1.84 | 4.995 | 5.04 | 4.75 | 26710 |
| 1713544200 | 4.89 | -0.11 | -2.20 | 5 | 5.03 | 4.85 | 17049 |
| 1713457800 | 5 | -0.06 | -1.19 | 5.1 | 5.14 | 4.665 | 43677 |
| 1713371400 | 5.0599999 | -0.25 | -4.71 | 5.34 | 5.34 | 4.95 | 56429 |
| 1713285000 | 5.3099999 | -0.28 | -5.01 | 5.65 | 5.66 | 5.3099999 | 31121 |
| 1713198600 | 5.59 | -0.39 | -6.52 | 6.1 | 6.11 | 5.54 | 36101 |
| 1712939400 | 5.98 | -0.39 | -6.12 | 6.23 | 6.23 | 5.41 | 151894 |
| 1712853000 | 6.37 | -0.85 | -11.77 | 7.26 | 7.33 | 6.37 | 64124 |
| 1712766600 | 7.22 | -0.86 | -10.64 | 8.05 | 8.05 | 7.22 | 71319 |
| 1712680200 | 8.08 | 0.57 | 7.59 | 7.62 | 8.17 | 7.62 | 38915 |
| 1712593800 | 7.51 | 0.02 | 0.27 | 7.53 | 7.67 | 7.48 | 13847 |
| 1712334600 | 7.49 | -0.02 | -0.27 | 7.5 | 7.66 | 7.32 | 27683 |
| 1712248200 | 7.51 | -0.14 | -1.83 | 7.67 | 7.85 | 7.48 | 38651 |
| 1712161800 | 7.65 | -0.2 | -2.55 | 7.85 | 7.85 | 7.55 | 39738 |
| 1712075400 | 7.85 | -0.8 | -9.25 | 8.82 | 8.9 | 7.61 | 62561 |
| 1711647000 | 8.65 | 0.92 | 11.90 | 8 | 8.65 | 7.91 | 40996 |
| 1711560600 | 7.73 | 0.15 | 1.98 | 7.65 | 7.82 | 7.53 | 22708 |
| 1711474200 | 7.58 | -0.42 | -5.25 | 8 | 8 | 7.54 | 21304 |
| 1711387800 | 8 | -0.06 | -0.74 | 8.15 | 8.34 | 7.92 | 15539 |
| 1711128600 | 8.06 | 0.21 | 2.68 | 8 | 8.35 | 7.9 | 34696 |
| 1711042200 | 7.85 | -0.25 | -3.09 | 8.02 | 8.25 | 7.22 | 42876 |
| 1710955800 | 8.1 | -0.3 | -3.57 | 8.3 | 8.31 | 8.06 | 14793 |
| 1710869400 | 8.4 | -0.4 | -4.55 | 8.7899999 | 8.7899999 | 8.24 | 18228 |
| 1710783000 | 8.8 | 0.2 | 2.33 | 8.65 | 9.08 | 8.6 | 21748 |
| 1710523800 | 8.6 | -0.14 | -1.60 | 8.44 | 8.66 | 8.27 | 66823 |
| 1710437400 | 8.74 | -0.65 | -6.92 | 9.4 | 9.99 | 8.64 | 39899 |
| 1710351000 | 9.39 | -0.81 | -7.94 | 10.12 | 10.18 | 9.25 | 67952 |
| 1710264600 | 10.2 | -0.28 | -2.67 | 10.48 | 10.56 | 10.06 | 26885 |
| 1710178200 | 10.48 | -0.94 | -8.23 | 11.34 | 11.4 | 10.48 | 26812 |
| 1709919000 | 11.42 | -0.06 | -0.52 | 11.44 | 11.52 | 11.2 | 10341 |
| 1709832600 | 11.48 | -0.08 | -0.69 | 11.66 | 11.66 | 11.48 | 5755 |
| 1709746200 | 11.56 | 0.36 | 3.21 | 11.2 | 11.56 | 11.2 | 7845 |
| 1709659800 | 11.2 | -0.3 | -2.61 | 11.5 | 11.5 | 11.2 | 7026 |
| 1709573400 | 11.5 | -0.02 | -0.17 | 11.64 | 11.7 | 11.26 | 11333 |
| 1709314200 | 11.52 | -0.08 | -0.69 | 11.66 | 11.84 | 11.52 | 11869 |
| 1709227800 | 11.6 | -0.66 | -5.38 | 12.2 | 12.24 | 11.1 | 47768 |
| 1709141400 | 12.26 | -0.62 | -4.81 | 12.8 | 12.8 | 12.2 | 17417 |
| 1709055000 | 12.88 | -0.5 | -3.74 | 13.24 | 13.36 | 12.88 | 30663 |
| 1708968600 | 13.38 | -0.42 | -3.04 | 13.5 | 13.78 | 13.26 | 31901 |
| 1708709400 | 13.8 | -0.12 | -0.86 | 13.92 | 13.94 | 13.72 | 6591 |
| 1708623000 | 13.92 | -0.08 | -0.57 | 13.86 | 13.94 | 13.68 | 19295 |
| 1708536600 | 14 | 0 | 0.00 | 14.04 | 14.04 | 13.88 | 4875 |
| 1708450200 | 14 | -0.24 | -1.69 | 14.2 | 14.22 | 13.92 | 9679 |
| 1708363800 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 0 |
| 1708104600 | 14.24 | 0.22 | 1.57 | 14.1 | 14.4 | 14 | 18936 |
| 1708018200 | 14.02 | -0.26 | -1.82 | 14.28 | 14.3 | 13.9 | 13558 |
| 1707931800 | 14.28 | 0 | 0.00 | 14.24 | 14.3 | 14.14 | 3958 |
| 1707845400 | 14.28 | 0.08 | 0.56 | 14.12 | 14.3 | 14.12 | 4087 |
| 1707759000 | 14.2 | 0.34 | 2.45 | 13.98 | 14.4 | 13.94 | 10498 |
| 1707499800 | 13.86 | -0.38 | -2.67 | 14.26 | 14.26 | 13.8 | 14523 |
| 1707413400 | 14.24 | 0.24 | 1.71 | 14.06 | 14.34 | 14 | 6721 |
| 1707327000 | 14 | -0.86 | -5.79 | 14.86 | 14.86 | 14 | 12008 |
| 1707240600 | 14.86 | -0.1 | -0.67 | 14.98 | 15.06 | 14.74 | 4505 |
| 1707154200 | 14.96 | -0.24 | -1.58 | 15.2 | 15.26 | 14.96 | 7326 |
| 1706895000 | 15.2 | 0.3 | 2.01 | 15.5 | 15.5 | 15.1 | 10917 |
| 1706808600 | 14.9 | -0.12 | -0.80 | 14.8 | 15.08 | 14.8 | 3408 |
| 1706722200 | 15.02 | -0.12 | -0.79 | 15.18 | 15.38 | 14.92 | 10297 |
| 1706635800 | 15.14 | -0.38 | -2.45 | 15.62 | 15.86 | 14.9 | 12035 |
| 1706549400 | 15.52 | 0.4 | 2.65 | 15.36 | 15.9 | 15.36 | 10960 |
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
