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 | 0.074 | 1.94123819517 | 3.812 | 3.92 | 3.734 | 94418 | 3.79244345 | DE |
| 4 | -0.13 | -3.23705179283 | 4.016 | 4.086 | 3.63 | 136924 | 3.85487023 | DE |
| 12 | 0.386 | 11.0285714286 | 3.5 | 4.166 | 3.434 | 254014 | 3.77422997 | DE |
| 26 | -0.406 | -9.45945945946 | 4.292 | 4.598 | 3.382 | 362881 | 3.96095397 | DE |
| 52 | -1.989 | -33.8553191489 | 5.875 | 6.48 | 3.382 | 388648 | 4.92481063 | DE |
| 156 | -6.714 | -63.3396226415 | 10.6 | 13.42 | 3.382 | 508313 | 8.08794827 | DE |
| 260 | -11.924 | -75.4206198608 | 15.81 | 18.67 | 3.382 | 660907 | 10.0735052 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 3.762 | -0.03 | -0.90 | 3.774 | 3.778 | 3.734 | 48566 |
| 1713976200 | 3.796 | 0.05 | 1.23 | 3.78 | 3.806 | 3.738 | 85401 |
| 1713889800 | 3.75 | -0.11 | -2.75 | 3.876 | 3.88 | 3.742 | 143475 |
| 1713803400 | 3.856 | 0.09 | 2.50 | 3.756 | 3.894 | 3.756 | 140321 |
| 1713544200 | 3.762 | -0.09 | -2.23 | 3.812 | 3.828 | 3.736 | 54329 |
| 1713457800 | 3.848 | 0.06 | 1.58 | 3.82 | 3.854 | 3.77 | 125007 |
| 1713371400 | 3.788 | 0.06 | 1.50 | 3.718 | 3.812 | 3.718 | 101174 |
| 1713285000 | 3.732 | 0.06 | 1.52 | 3.64 | 3.754 | 3.63 | 120291 |
| 1713198600 | 3.676 | -0.04 | -0.97 | 3.7 | 3.748 | 3.64 | 188812 |
| 1712939400 | 3.712 | -0.07 | -1.80 | 3.802 | 3.83 | 3.712 | 137656 |
| 1712853000 | 3.78 | -0.05 | -1.41 | 3.83 | 3.844 | 3.76 | 169706 |
| 1712766600 | 3.834 | -0.11 | -2.69 | 3.94 | 3.982 | 3.834 | 152801 |
| 1712680200 | 3.94 | -0.15 | -3.57 | 4.05 | 4.05 | 3.94 | 102488 |
| 1712593800 | 4.086 | 0.19 | 4.93 | 3.876 | 4.086 | 3.876 | 192015 |
| 1712334600 | 3.894 | -0.11 | -2.84 | 4.018 | 4.0199999 | 3.858 | 201645 |
| 1712248200 | 4.008 | 0.01 | 0.20 | 3.98 | 4.07 | 3.966 | 173963 |
| 1712161800 | 4 | 0.09 | 2.25 | 3.868 | 4 | 3.824 | 169273 |
| 1712075400 | 3.912 | -0.13 | -3.26 | 4.016 | 4.024 | 3.89 | 157702 |
| 1711647000 | 4.0439999 | 0.07 | 1.66 | 3.97 | 4.098 | 3.944 | 245433 |
| 1711560600 | 3.978 | 0.07 | 1.74 | 3.902 | 4 | 3.864 | 293530 |
| 1711474200 | 3.91 | 0.16 | 4.27 | 3.792 | 3.91 | 3.706 | 291940 |
| 1711387800 | 3.75 | 0.1 | 2.74 | 3.628 | 3.78 | 3.628 | 112454 |
| 1711128600 | 3.65 | -0.07 | -1.99 | 3.69 | 3.73 | 3.642 | 174393 |
| 1711042200 | 3.724 | -0.07 | -1.74 | 3.842 | 3.842 | 3.692 | 126189 |
| 1710955800 | 3.79 | 0.1 | 2.77 | 3.79 | 3.898 | 3.76 | 307186 |
| 1710869400 | 3.688 | 0.03 | 0.77 | 3.66 | 3.782 | 3.622 | 332267 |
| 1710783000 | 3.66 | 0.01 | 0.27 | 3.642 | 3.676 | 3.618 | 87705 |
| 1710523800 | 3.65 | 0.02 | 0.66 | 3.612 | 3.69 | 3.612 | 1777172 |
| 1710437400 | 3.626 | 0.06 | 1.80 | 3.538 | 3.642 | 3.538 | 232412 |
| 1710351000 | 3.562 | -0.13 | -3.63 | 3.704 | 3.718 | 3.508 | 275981 |
| 1710264600 | 3.696 | 0.07 | 1.82 | 3.61 | 3.696 | 3.58 | 273116 |
| 1710178200 | 3.63 | -0.14 | -3.82 | 3.738 | 3.738 | 3.63 | 254896 |
| 1709919000 | 3.774 | -0.14 | -3.58 | 3.88 | 3.948 | 3.642 | 493880 |
| 1709832600 | 3.914 | 0.24 | 6.53 | 3.686 | 4.054 | 3.68 | 766751 |
| 1709746200 | 3.674 | 0.03 | 0.71 | 3.668 | 3.708 | 3.664 | 103454 |
| 1709659800 | 3.648 | 0.01 | 0.39 | 3.594 | 3.666 | 3.566 | 114486 |
| 1709573400 | 3.634 | 0.04 | 1.00 | 3.604 | 3.68 | 3.604 | 107966 |
| 1709314200 | 3.598 | 0.16 | 4.71 | 3.506 | 3.628 | 3.49 | 219762 |
| 1709227800 | 3.436 | -0.25 | -6.73 | 3.66 | 3.666 | 3.434 | 386044 |
| 1709141400 | 3.684 | -0.08 | -2.23 | 3.78 | 3.838 | 3.666 | 245957 |
| 1709055000 | 3.768 | -0.05 | -1.36 | 3.802 | 3.828 | 3.754 | 250358 |
| 1708968600 | 3.82 | -0.02 | -0.47 | 3.814 | 3.846 | 3.79 | 113239 |
| 1708709400 | 3.838 | -0.03 | -0.67 | 3.85 | 3.89 | 3.8 | 126776 |
| 1708623000 | 3.864 | 0.03 | 0.89 | 3.83 | 3.89 | 3.814 | 77962 |
| 1708536600 | 3.83 | -0.1 | -2.49 | 3.91 | 3.966 | 3.784 | 162525 |
| 1708450200 | 3.928 | -0.24 | -5.71 | 4.1 | 4.128 | 3.928 | 309362 |
| 1708363800 | 4.166 | 0.19 | 4.78 | 3.95 | 4.166 | 3.95 | 438804 |
| 1708104600 | 3.976 | -0.01 | -0.20 | 3.88 | 4.09 | 3.86 | 415110 |
| 1708018200 | 3.984 | 0.05 | 1.32 | 3.94 | 4.0199999 | 3.892 | 171131 |
| 1707931800 | 3.932 | 0.09 | 2.45 | 3.81 | 3.96 | 3.81 | 155363 |
| 1707845400 | 3.838 | -0.04 | -0.93 | 3.85 | 3.88 | 3.794 | 215268 |
| 1707759000 | 3.874 | 0.02 | 0.62 | 3.85 | 3.916 | 3.844 | 221028 |
| 1707499800 | 3.85 | 0.17 | 4.73 | 3.68 | 3.868 | 3.53 | 806861 |
| 1707413400 | 3.676 | 0.07 | 2.05 | 3.624 | 3.728 | 3.614 | 261807 |
| 1707327000 | 3.602 | 0.13 | 3.86 | 3.472 | 3.658 | 3.46 | 276841 |
| 1707240600 | 3.468 | -0.2 | -5.45 | 3.666 | 3.69 | 3.468 | 420579 |
| 1707154200 | 3.668 | 0.08 | 2.17 | 3.6 | 3.668 | 3.584 | 319968 |
| 1706895000 | 3.59 | 0.11 | 3.16 | 3.5 | 3.61 | 3.5 | 302219 |
| 1706808600 | 3.48 | 0.09 | 2.78 | 3.382 | 3.55 | 3.382 | 376015 |
| 1706722200 | 3.386 | -0.1 | -2.81 | 3.46 | 3.492 | 3.382 | 480235 |
| 1706635800 | 3.484 | -0.03 | -0.80 | 3.55 | 3.592 | 3.42 | 718609 |
| 1706549400 | 3.512 | -0.59 | -14.47 | 3.77 | 3.782 | 3.394 | 1453670 |
| 1706290200 | 4.106 | 0.06 | 1.43 | 4.048 | 4.136 | 4.046 | 286630 |
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
