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 | -0.46 | -8.37887067395 | 5.49 | 5.49 | 4.515 | 549134 | 4.77903421 | DE |
| 4 | 1.22 | 32.0209973753 | 3.81 | 5.59 | 3.695 | 396373 | 4.72244391 | DE |
| 12 | 0.93 | 22.6829268293 | 4.1 | 5.59 | 3.52 | 219233 | 4.40276596 | DE |
| 26 | 1.845 | 57.9277864992 | 3.185 | 5.79 | 3.12 | 279304 | 4.36023318 | DE |
| 52 | 1.98 | 64.9180327869 | 3.05 | 5.79 | 2.84 | 245159 | 3.93574307 | DE |
| 156 | 1.82 | 56.6978193146 | 3.21 | 5.79 | 2.746 | 204217 | 3.84510939 | DE |
| 260 | -7.67 | -60.3937007874 | 12.7 | 20.96 | 2.746 | 308729 | 5.77512769 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728318600 | 5.12 | 0.28 | 5.79 | 4.84 | 5.2 | 4.79 | 371861 |
| 1728059400 | 4.84 | 0.05 | 1.04 | 4.8099999 | 4.95 | 4.7699999 | 187137 |
| 1727973000 | 4.79 | -0.03 | -0.52 | 4.8 | 4.91 | 4.725 | 213831 |
| 1727886600 | 4.815 | 0.15 | 3.22 | 4.63 | 4.85 | 4.515 | 562838 |
| 1727800200 | 4.665 | -0.77 | -14.09 | 5.49 | 5.49 | 4.6 | 1410003 |
| 1727713800 | 5.43 | 0.26 | 5.03 | 5.24 | 5.59 | 5.22 | 783111 |
| 1727454600 | 5.17 | 0.09 | 1.77 | 5.12 | 5.19 | 4.99 | 354035 |
| 1727368200 | 5.08 | 0.17 | 3.36 | 4.985 | 5.13 | 4.86 | 488358 |
| 1727281800 | 4.915 | 0.17 | 3.47 | 4.78 | 5.07 | 4.7699999 | 743826 |
| 1727195400 | 4.75 | 0.16 | 3.37 | 4.53 | 4.75 | 4.485 | 347152 |
| 1727109000 | 4.595 | 0.29 | 6.61 | 4.495 | 4.6 | 4.25 | 656162 |
| 1726849800 | 4.3099999 | 0.4 | 10.23 | 3.93 | 4.535 | 3.89 | 1031327 |
| 1726763400 | 3.91 | -0.04 | -1.01 | 3.96 | 3.995 | 3.885 | 94263 |
| 1726677000 | 3.95 | 0.07 | 1.67 | 3.895 | 3.98 | 3.855 | 66321 |
| 1726590600 | 3.885 | 0.01 | 0.39 | 3.87 | 3.99 | 3.85 | 153392 |
| 1726504200 | 3.87 | 0.02 | 0.65 | 3.825 | 3.875 | 3.785 | 66563 |
| 1726245000 | 3.845 | 0.07 | 1.85 | 3.775 | 3.87 | 3.775 | 91160 |
| 1726158600 | 3.775 | 0.04 | 1.21 | 3.76 | 3.85 | 3.695 | 149242 |
| 1726072200 | 3.73 | -0.05 | -1.32 | 3.775 | 3.795 | 3.71 | 81850 |
| 1725985800 | 3.78 | -0.02 | -0.40 | 3.81 | 3.84 | 3.745 | 75035 |
| 1725899400 | 3.795 | 0.07 | 1.74 | 3.755 | 3.8 | 3.74 | 42990 |
| 1725640200 | 3.73 | -0.17 | -4.24 | 3.9 | 3.9 | 3.73 | 126447 |
| 1725553800 | 3.895 | 0.07 | 1.70 | 3.86 | 3.93 | 3.855 | 93690 |
| 1725467400 | 3.83 | 0.17 | 4.64 | 3.66 | 3.86 | 3.625 | 175151 |
| 1725381000 | 3.66 | -0.07 | -1.88 | 3.72 | 3.76 | 3.66 | 84950 |
| 1725294600 | 3.73 | -0.18 | -4.60 | 3.925 | 3.925 | 3.72 | 130727 |
| 1725035400 | 3.91 | -0.01 | -0.26 | 3.935 | 3.975 | 3.85 | 130680 |
| 1724949000 | 3.92 | 0.07 | 1.95 | 3.81 | 3.94 | 3.805 | 80588 |
| 1724862600 | 3.845 | -0.05 | -1.28 | 3.895 | 3.91 | 3.81 | 108630 |
| 1724776200 | 3.895 | -0.01 | -0.26 | 3.91 | 3.97 | 3.875 | 57380 |
| 1724689800 | 3.905 | -0.02 | -0.51 | 3.95 | 3.95 | 3.89 | 50763 |
| 1724430600 | 3.925 | 0.03 | 0.90 | 3.89 | 3.97 | 3.85 | 83330 |
| 1724344200 | 3.89 | -0.13 | -3.23 | 4 | 4.025 | 3.85 | 131993 |
| 1724257800 | 4.0199999 | 0.12 | 3.08 | 3.935 | 4.04 | 3.88 | 142706 |
| 1724171400 | 3.9 | 0.05 | 1.30 | 3.85 | 3.95 | 3.85 | 94207 |
| 1724085000 | 3.85 | -0.09 | -2.16 | 3.935 | 3.95 | 3.83 | 117243 |
| 1723825800 | 3.935 | 0.08 | 2.08 | 3.86 | 3.965 | 3.815 | 158502 |
| 1723739400 | 3.855 | 0.04 | 1.18 | 3.81 | 3.86 | 3.73 | 92581 |
| 1723653000 | 3.81 | 0.04 | 1.06 | 3.785 | 3.885 | 3.765 | 155992 |
| 1723566600 | 3.77 | 0.04 | 1.21 | 3.745 | 3.81 | 3.705 | 84752 |
| 1723480200 | 3.725 | 0.02 | 0.68 | 3.72 | 3.785 | 3.68 | 68470 |
| 1723221000 | 3.7 | -0.08 | -1.99 | 3.775 | 3.83 | 3.69 | 86242 |
| 1723134600 | 3.775 | -0.02 | -0.53 | 3.795 | 3.795 | 3.71 | 56566 |
| 1723048200 | 3.795 | 0.04 | 0.93 | 3.81 | 3.84 | 3.72 | 64069 |
| 1722961800 | 3.76 | 0.12 | 3.30 | 3.66 | 3.8 | 3.66 | 113388 |
| 1722875400 | 3.64 | -0.16 | -4.21 | 3.7 | 3.7 | 3.52 | 320305 |
| 1722616200 | 3.8 | -0.2 | -5.00 | 4 | 4 | 3.78 | 210118 |
| 1722529800 | 4 | 0.02 | 0.38 | 3.99 | 4.12 | 3.965 | 117269 |
| 1722443400 | 3.985 | -0.05 | -1.24 | 4.04 | 4.065 | 3.94 | 121051 |
| 1722357000 | 4.035 | -0.01 | -0.25 | 4.07 | 4.1 | 4.03 | 58906 |
| 1722270600 | 4.045 | -0.01 | -0.25 | 4.095 | 4.16 | 4.04 | 201481 |
| 1722011400 | 4.055 | -0.01 | -0.25 | 4.065 | 4.21 | 3.98 | 310207 |
| 1721925000 | 4.065 | 0.05 | 1.25 | 4 | 4.085 | 3.935 | 128972 |
| 1721838600 | 4.015 | 0.06 | 1.65 | 3.95 | 4.085 | 3.915 | 187905 |
| 1721752200 | 3.95 | -0.14 | -3.30 | 4.1 | 4.105 | 3.94 | 118549 |
| 1721665800 | 4.085 | 0.08 | 1.87 | 4.01 | 4.165 | 4.01 | 171069 |
| 1721406600 | 4.01 | -0.19 | -4.41 | 4.19 | 4.19 | 3.99 | 279161 |
| 1721320200 | 4.195 | 0.04 | 0.84 | 4.1849999 | 4.24 | 4.115 | 132494 |
| 1721233800 | 4.16 | -0.04 | -0.95 | 4.205 | 4.23 | 4.13 | 146457 |
| 1721147400 | 4.2 | 0.1 | 2.44 | 4.1 | 4.22 | 4.085 | 190542 |
| 1721061000 | 4.1 | 0.02 | 0.61 | 4.115 | 4.21 | 4.0599999 | 213833 |
| 1720801800 | 4.075 | -0.06 | -1.33 | 4.13 | 4.155 | 4.0199999 | 197182 |
| 1720715400 | 4.13 | 0.08 | 1.98 | 4.0599999 | 4.135 | 3.99 | 167708 |
| 1720629000 | 4.05 | 0.09 | 2.14 | 3.96 | 4.065 | 3.915 | 137382 |
| 1720542600 | 3.965 | -0.06 | -1.37 | 4.115 | 4.14 | 3.95 | 251562 |
| 1720456200 | 4.0199999 | 0.19 | 5.10 | 3.78 | 4.1 | 3.745 | 364795 |
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
