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 | -0.125 | -3.2722513089 | 3.82 | 3.825 | 3.6 | 238067 | 3.70724931 | DE |
| 4 | 0.255 | 7.41279069767 | 3.44 | 3.885 | 3.22 | 268216 | 3.57460411 | DE |
| 12 | -0.057 | -1.51918976546 | 3.752 | 3.885 | 3.076 | 243022 | 3.47791906 | DE |
| 26 | -1.315 | -26.24750499 | 5.01 | 5.27 | 3.076 | 236913 | 4.00203851 | DE |
| 52 | -0.593 | -13.8292910448 | 4.288 | 5.275 | 3.076 | 242230 | 4.21317723 | DE |
| 156 | -5.23 | -58.5994397759 | 8.925 | 11.19 | 3.076 | 310664 | 6.05532214 | DE |
| 260 | -7.005 | -65.4672897196 | 10.7 | 11.78 | 3.076 | 330181 | 7.01109876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 3.695 | -0.07 | -1.73 | 3.75 | 3.785 | 3.69 | 167734 |
| 1714408200 | 3.76 | 0.03 | 0.94 | 3.77 | 3.78 | 3.705 | 177464 |
| 1714149000 | 3.725 | 0.13 | 3.47 | 3.665 | 3.75 | 3.65 | 283397 |
| 1714062600 | 3.6 | -0.12 | -3.23 | 3.7 | 3.71 | 3.6 | 268869 |
| 1713976200 | 3.72 | -0.03 | -0.80 | 3.75 | 3.79 | 3.715 | 174903 |
| 1713889800 | 3.75 | 0.02 | 0.40 | 3.82 | 3.825 | 3.74 | 285704 |
| 1713803400 | 3.735 | 0.19 | 5.21 | 3.575 | 3.885 | 3.575 | 486460 |
| 1713544200 | 3.55 | -0.07 | -1.80 | 3.58 | 3.6 | 3.545 | 453245 |
| 1713457800 | 3.615 | 0.05 | 1.40 | 3.565 | 3.62 | 3.55 | 248138 |
| 1713371400 | 3.565 | 0.08 | 2.30 | 3.485 | 3.59 | 3.445 | 302841 |
| 1713285000 | 3.485 | -0.06 | -1.69 | 3.51 | 3.545 | 3.48 | 214135 |
| 1713198600 | 3.545 | 0.01 | 0.28 | 3.535 | 3.575 | 3.515 | 138872 |
| 1712939400 | 3.535 | -0.01 | -0.14 | 3.48 | 3.585 | 3.475 | 352952 |
| 1712853000 | 3.54 | 0.08 | 2.16 | 3.475 | 3.59 | 3.475 | 251267 |
| 1712766600 | 3.465 | 0 | 0.00 | 3.47 | 3.595 | 3.465 | 310227 |
| 1712680200 | 3.465 | 0.02 | 0.58 | 3.495 | 3.505 | 3.43 | 205413 |
| 1712593800 | 3.445 | -0.05 | -1.43 | 3.3 | 3.47 | 3.22 | 502668 |
| 1712334600 | 3.495 | -0.03 | -0.85 | 3.44 | 3.505 | 3.375 | 190773 |
| 1712248200 | 3.525 | 0.02 | 0.43 | 3.51 | 3.535 | 3.505 | 121122 |
| 1712161800 | 3.51 | 0.09 | 2.63 | 3.405 | 3.51 | 3.405 | 201691 |
| 1712075400 | 3.42 | -0.04 | -1.27 | 3.44 | 3.46 | 3.385 | 194185 |
| 1711647000 | 3.464 | 0.01 | 0.17 | 3.48 | 3.5 | 3.4 | 173237 |
| 1711560600 | 3.458 | 0.06 | 1.83 | 3.39 | 3.462 | 3.38 | 159079 |
| 1711474200 | 3.396 | 0.04 | 1.31 | 3.35 | 3.4 | 3.342 | 141910 |
| 1711387800 | 3.352 | 0.02 | 0.66 | 3.308 | 3.352 | 3.2879999 | 108750 |
| 1711128600 | 3.33 | 0.03 | 0.79 | 3.3 | 3.382 | 3.292 | 147302 |
| 1711042200 | 3.304 | -0.03 | -0.96 | 3.4 | 3.432 | 3.292 | 140150 |
| 1710955800 | 3.336 | 0.1 | 2.96 | 3.24 | 3.34 | 3.212 | 187865 |
| 1710869400 | 3.24 | 0.12 | 3.98 | 3.198 | 3.258 | 3.192 | 285085 |
| 1710783000 | 3.116 | -0.01 | -0.19 | 3.102 | 3.15 | 3.076 | 312815 |
| 1710523800 | 3.122 | -0.08 | -2.56 | 3.204 | 3.228 | 3.12 | 610252 |
| 1710437400 | 3.204 | -0.04 | -1.23 | 3.212 | 3.24 | 3.202 | 113880 |
| 1710351000 | 3.244 | -0.01 | -0.31 | 3.25 | 3.27 | 3.212 | 216181 |
| 1710264600 | 3.254 | 0.03 | 0.93 | 3.216 | 3.2759999 | 3.216 | 131350 |
| 1710178200 | 3.224 | -0.07 | -2.07 | 3.29 | 3.326 | 3.218 | 178069 |
| 1709919000 | 3.292 | -0.01 | -0.18 | 3.296 | 3.324 | 3.2679999 | 193418 |
| 1709832600 | 3.298 | 0.03 | 0.86 | 3.2 | 3.3 | 3.16 | 384910 |
| 1709746200 | 3.27 | -0.06 | -1.74 | 3.35 | 3.352 | 3.27 | 255657 |
| 1709659800 | 3.328 | -0.2 | -5.78 | 3.472 | 3.49 | 3.32 | 280056 |
| 1709573400 | 3.532 | -0.12 | -3.23 | 3.618 | 3.624 | 3.49 | 189173 |
| 1709314200 | 3.65 | 0.18 | 5.19 | 3.35 | 3.7 | 3.29 | 499065 |
| 1709227800 | 3.47 | -0.03 | -0.74 | 3.5 | 3.53 | 3.452 | 272838 |
| 1709141400 | 3.496 | 0.03 | 0.81 | 3.454 | 3.496 | 3.38 | 257732 |
| 1709055000 | 3.468 | -0.03 | -0.80 | 3.44 | 3.502 | 3.42 | 265121 |
| 1708968600 | 3.496 | -0.05 | -1.47 | 3.52 | 3.52 | 3.484 | 257207 |
| 1708709400 | 3.548 | -0.02 | -0.45 | 3.576 | 3.59 | 3.52 | 156278 |
| 1708623000 | 3.564 | 0.01 | 0.28 | 3.6 | 3.62 | 3.56 | 109404 |
| 1708536600 | 3.554 | -0.01 | -0.28 | 3.526 | 3.588 | 3.526 | 113798 |
| 1708450200 | 3.564 | 0.01 | 0.34 | 3.53 | 3.564 | 3.516 | 115788 |
| 1708363800 | 3.552 | 0 | 0.00 | 3.552 | 3.552 | 3.552 | 0 |
| 1708104600 | 3.552 | -0.01 | -0.34 | 3.56 | 3.596 | 3.504 | 207742 |
| 1708018200 | 3.564 | -0.01 | -0.22 | 3.54 | 3.59 | 3.54 | 186295 |
| 1707931800 | 3.572 | 0.03 | 0.85 | 3.49 | 3.572 | 3.49 | 241465 |
| 1707845400 | 3.542 | -0.07 | -2.05 | 3.594 | 3.62 | 3.52 | 125233 |
| 1707759000 | 3.616 | 0.06 | 1.74 | 3.548 | 3.616 | 3.548 | 128953 |
| 1707499800 | 3.554 | 0 | 0.06 | 3.57 | 3.57 | 3.524 | 175278 |
| 1707413400 | 3.552 | 0.04 | 1.08 | 3.544 | 3.576 | 3.506 | 311587 |
| 1707327000 | 3.514 | -0.25 | -6.69 | 3.776 | 3.776 | 3.5 | 643949 |
| 1707240600 | 3.766 | -0.01 | -0.21 | 3.752 | 3.766 | 3.704 | 211077 |
| 1707154200 | 3.774 | 0.03 | 0.75 | 3.734 | 3.786 | 3.728 | 154453 |
| 1706895000 | 3.746 | -0 | -0.11 | 3.74 | 3.804 | 3.74 | 170097 |
| 1706808600 | 3.75 | -0.03 | -0.85 | 3.76 | 3.802 | 3.748 | 207942 |
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
