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 | 0.07 | 1.81112548512 | 3.865 | 4.08 | 3.82 | 30359 | 3.9247219 | DE |
| 4 | 0.305 | 8.40220385675 | 3.63 | 4.145 | 3.56 | 33796 | 3.92721569 | DE |
| 12 | -0.075 | -1.87032418953 | 4.01 | 4.28 | 3.41 | 28982 | 3.93529409 | DE |
| 26 | -1.765 | -30.9649122807 | 5.7 | 7.34 | 3.41 | 44887 | 4.82279084 | DE |
| 52 | 0.975 | 32.9391891892 | 2.96 | 7.5 | 2.9 | 50358 | 4.95521394 | DE |
| 156 | -3.665 | -48.2236842105 | 7.6 | 7.75 | 2.82 | 22490 | 5.09534703 | DE |
| 260 | -0.065 | -1.625 | 4 | 8.38 | 1.98 | 21359 | 4.9399283 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3.9 | -0.07 | -1.64 | 3.92 | 3.975 | 3.9 | 42504 |
| 1714062600 | 3.965 | 0.03 | 0.89 | 3.925 | 4.08 | 3.865 | 36565 |
| 1713976200 | 3.93 | 0.01 | 0.13 | 3.915 | 3.94 | 3.86 | 8807 |
| 1713889800 | 3.925 | 0.05 | 1.29 | 3.89 | 3.95 | 3.855 | 54196 |
| 1713803400 | 3.875 | 0.01 | 0.26 | 3.865 | 3.885 | 3.82 | 9725 |
| 1713544200 | 3.865 | -0.02 | -0.51 | 3.895 | 3.9 | 3.72 | 8045 |
| 1713457800 | 3.885 | 0.04 | 1.17 | 3.84 | 3.895 | 3.71 | 21143 |
| 1713371400 | 3.84 | 0.04 | 1.05 | 3.79 | 3.88 | 3.75 | 8391 |
| 1713285000 | 3.8 | -0.08 | -1.94 | 3.85 | 3.85 | 3.65 | 18185 |
| 1713198600 | 3.875 | -0.08 | -1.90 | 3.955 | 3.955 | 3.86 | 16861 |
| 1712939400 | 3.95 | 0.01 | 0.25 | 3.96 | 3.96 | 3.9 | 13654 |
| 1712853000 | 3.94 | -0.04 | -1.01 | 3.975 | 3.98 | 3.9 | 14610 |
| 1712766600 | 3.98 | -0.06 | -1.49 | 4 | 4 | 3.92 | 16164 |
| 1712680200 | 4.04 | 0.04 | 1.00 | 3.995 | 4.04 | 3.96 | 14547 |
| 1712593800 | 4 | -0.04 | -0.87 | 4.03 | 4.08 | 3.95 | 37490 |
| 1712334600 | 4.035 | -0.02 | -0.49 | 4.0599999 | 4.0599999 | 3.9 | 24251 |
| 1712248200 | 4.055 | 0.18 | 4.51 | 3.95 | 4.08 | 3.86 | 95894 |
| 1712161800 | 3.88 | 0.26 | 7.03 | 3.82 | 4.1449999 | 3.755 | 179925 |
| 1712075400 | 3.625 | -0.01 | -0.14 | 3.63 | 3.675 | 3.56 | 21162 |
| 1711647000 | 3.63 | 0.05 | 1.40 | 3.6 | 3.7 | 3.56 | 24866 |
| 1711560600 | 3.58 | 0.08 | 2.29 | 3.47 | 3.58 | 3.46 | 19607 |
| 1711474200 | 3.5 | -0.02 | -0.57 | 3.52 | 3.52 | 3.44 | 27458 |
| 1711387800 | 3.52 | -0.08 | -2.22 | 3.51 | 3.6 | 3.51 | 28345 |
| 1711128600 | 3.6 | -0.06 | -1.64 | 3.68 | 3.7 | 3.6 | 12885 |
| 1711042200 | 3.66 | 0.08 | 2.23 | 3.64 | 3.75 | 3.6 | 26803 |
| 1710955800 | 3.58 | -0.14 | -3.76 | 3.53 | 3.64 | 3.41 | 50758 |
| 1710869400 | 3.72 | -0.12 | -3.13 | 3.84 | 3.84 | 3.5 | 54903 |
| 1710783000 | 3.84 | -0.03 | -0.78 | 3.87 | 3.89 | 3.76 | 9746 |
| 1710523800 | 3.87 | -0.06 | -1.53 | 3.95 | 3.98 | 3.71 | 32371 |
| 1710437400 | 3.93 | -0.04 | -1.01 | 4 | 4 | 3.91 | 5865 |
| 1710351000 | 3.97 | 0.05 | 1.28 | 3.96 | 3.99 | 3.93 | 4931 |
| 1710264600 | 3.92 | -0.08 | -2.00 | 4 | 4 | 3.89 | 24358 |
| 1710178200 | 4 | 0 | 0.00 | 3.97 | 4 | 3.93 | 14243 |
| 1709919000 | 4 | 0 | 0.00 | 3.99 | 4 | 3.91 | 19341 |
| 1709832600 | 4 | -0.07 | -1.72 | 4.0199999 | 4.0199999 | 3.95 | 25881 |
| 1709746200 | 4.07 | 0.09 | 2.26 | 4 | 4.08 | 3.99 | 9569 |
| 1709659800 | 3.98 | -0.19 | -4.56 | 4.19 | 4.19 | 3.96 | 23403 |
| 1709573400 | 4.17 | 0.04 | 0.97 | 4.14 | 4.28 | 4.14 | 59817 |
| 1709314200 | 4.13 | 0.07 | 1.72 | 4.09 | 4.14 | 4.0199999 | 26413 |
| 1709227800 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 3.97 | 12215 |
| 1709141400 | 4.0599999 | -0.06 | -1.46 | 4.14 | 4.14 | 3.96 | 29438 |
| 1709055000 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.04 | 18489 |
| 1708968600 | 4.12 | 0.13 | 3.26 | 4.01 | 4.18 | 3.93 | 36540 |
| 1708709400 | 3.99 | 0.08 | 2.05 | 3.9 | 4 | 3.9 | 21019 |
| 1708623000 | 3.91 | 0 | 0.00 | 3.93 | 3.94 | 3.84 | 13759 |
| 1708536600 | 3.91 | -0.09 | -2.25 | 3.9 | 3.95 | 3.85 | 35936 |
| 1708450200 | 4 | -0.15 | -3.61 | 3.98 | 4.03 | 3.89 | 23059 |
| 1708363800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1708104600 | 4.15 | 0.08 | 1.97 | 4.1 | 4.19 | 4.05 | 22561 |
| 1708018200 | 4.07 | 0.15 | 3.83 | 3.93 | 4.08 | 3.93 | 15349 |
| 1707931800 | 3.92 | -0.08 | -2.00 | 4 | 4.01 | 3.89 | 30305 |
| 1707845400 | 4 | 0.03 | 0.76 | 3.94 | 4 | 3.92 | 21425 |
| 1707759000 | 3.97 | -0.03 | -0.75 | 3.96 | 4 | 3.89 | 42116 |
| 1707499800 | 4 | -0.07 | -1.72 | 4.07 | 4.07 | 3.97 | 16026 |
| 1707413400 | 4.07 | -0.12 | -2.86 | 4.16 | 4.21 | 3.97 | 32510 |
| 1707327000 | 4.19 | -0.03 | -0.71 | 4.22 | 4.28 | 4.0599999 | 43460 |
| 1707240600 | 4.22 | 0.12 | 2.93 | 4.03 | 4.28 | 4.03 | 42229 |
| 1707154200 | 4.1 | -0.01 | -0.24 | 4.01 | 4.12 | 3.98 | 67954 |
| 1706895000 | 4.11 | 0.11 | 2.75 | 4.0199999 | 4.22 | 3.97 | 42932 |
| 1706808600 | 4 | -0.04 | -0.99 | 4 | 4.09 | 3.94 | 34202 |
| 1706722200 | 4.04 | -0.16 | -3.81 | 4.24 | 4.24 | 3.95 | 72694 |
| 1706635800 | 4.2 | -0.03 | -0.71 | 4.29 | 4.29 | 4.13 | 42545 |
| 1706549400 | 4.23 | -0.13 | -2.98 | 4.34 | 4.4 | 4.14 | 42087 |
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
