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 | 0.594 | 12.375 | 4.8 | 5.648 | 4.5149999 | 945 | 4.67469038 | DE |
| 4 | -0.304 | -5.33520533521 | 5.698 | 5.848 | 4.5149999 | 1381 | 5.10772243 | DE |
| 12 | -4.006 | -42.6170212766 | 9.4 | 9.4 | 3.873 | 3042 | 6.10837592 | DE |
| 26 | 2.392 | 79.6802131912 | 3.002 | 10.68 | 2.942 | 5778 | 7.46908564 | DE |
| 52 | 1.836 | 51.6020236088 | 3.558 | 10.68 | 1.92 | 5532 | 5.86903562 | DE |
| 156 | 1.836 | 51.6020236088 | 3.558 | 10.68 | 1.92 | 5532 | 5.86903562 | DE |
| 260 | 1.836 | 51.6020236088 | 3.558 | 10.68 | 1.92 | 5532 | 5.86903562 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718396820 | 5.252 | 0.64 | 13.80 | 5.002 | 5.648 | 5.002 | 7968 |
| 1718310420 | 4.615 | -0.15 | -3.09 | 4.615 | 4.615 | 4.615 | 1299 |
| 1718224020 | 4.7619999 | 0.05 | 1.02 | 4.735 | 4.806 | 4.735 | 375 |
| 1718137620 | 4.714 | 0 | 0.00 | 4.714 | 4.714 | 4.714 | 0 |
| 1718051220 | 4.714 | 0.08 | 1.62 | 4.555 | 4.714 | 4.5149999 | 1599 |
| 1717792020 | 4.639 | -0.18 | -3.72 | 4.8 | 4.888 | 4.639 | 506 |
| 1717705620 | 4.8179999 | 0.05 | 1.11 | 4.98 | 5.112 | 4.8 | 2221 |
| 1717619220 | 4.7649999 | -0.08 | -1.67 | 4.7649999 | 4.7649999 | 4.7649999 | 514 |
| 1717532820 | 4.846 | -0.24 | -4.64 | 4.958 | 4.985 | 4.7859999 | 2562 |
| 1717446420 | 5.082 | -0.18 | -3.35 | 5.2 | 5.324 | 5.082 | 1389 |
| 1717187220 | 5.258 | -0.25 | -4.57 | 5.422 | 5.422 | 5.208 | 3500 |
| 1717100820 | 5.51 | 0.13 | 2.49 | 5.45 | 5.5199999 | 5.292 | 1175 |
| 1717014420 | 5.376 | 0.01 | 0.19 | 5.376 | 5.376 | 5.376 | 850 |
| 1716928020 | 5.3659999 | 0.1 | 1.82 | 5.386 | 5.386 | 5.32 | 5365 |
| 1716841560 | 5.2699999 | -0.03 | -0.53 | 5.2699999 | 5.2699999 | 5.2699999 | 1000 |
| 1716582420 | 5.298 | 0 | 0.00 | 5.298 | 5.298 | 5.298 | 0 |
| 1716496020 | 5.298 | -0.49 | -8.50 | 5.602 | 5.602 | 5.298 | 547 |
| 1716409620 | 5.79 | 0.29 | 5.35 | 5.768 | 5.79 | 5.768 | 130 |
| 1716323160 | 5.496 | -0.2 | -3.55 | 5.712 | 5.848 | 5.496 | 350 |
| 1716236820 | 5.698 | 0 | 0.00 | 5.698 | 5.698 | 5.698 | 0 |
| 1715977620 | 5.698 | 0.03 | 0.49 | 5.698 | 5.698 | 5.698 | 100 |
| 1715891220 | 5.67 | -0.13 | -2.24 | 5.5199999 | 5.78 | 5.5199999 | 925 |
| 1715804820 | 5.8 | 0.27 | 4.96 | 5.702 | 6.0279999 | 5.702 | 10743 |
| 1715718420 | 5.526 | 0.32 | 6.19 | 5.114 | 5.634 | 5.114 | 5880 |
| 1715631960 | 5.204 | 0.03 | 0.62 | 5.41 | 5.41 | 5.204 | 1730 |
| 1715372820 | 5.172 | -0.27 | -4.93 | 5.046 | 5.172 | 5.046 | 514 |
| 1715286420 | 5.44 | 0.18 | 3.38 | 5.282 | 5.44 | 5.282 | 1351 |
| 1715200020 | 5.2619999 | -0.22 | -3.98 | 5.3019999 | 5.316 | 5.1399999 | 2170 |
| 1715113620 | 5.48 | 0.08 | 1.48 | 5.3419999 | 5.5279999 | 5.3419999 | 2886 |
| 1715027220 | 5.4 | -0.42 | -7.18 | 5.15 | 5.85 | 4.98 | 6080 |
| 1714768020 | 5.8179999 | 0.46 | 8.54 | 5.562 | 5.85 | 5.562 | 4346 |
| 1714681560 | 5.36 | 0.9 | 20.10 | 4.738 | 5.36 | 4.738 | 9090 |
| 1714508820 | 4.463 | -0.22 | -4.76 | 4.463 | 4.463 | 4.463 | 140 |
| 1714422420 | 4.686 | 0.25 | 5.73 | 4.4 | 4.7729999 | 4.381 | 4410 |
| 1714163220 | 4.432 | 0.47 | 11.72 | 3.877 | 4.432 | 3.873 | 5278 |
| 1714076820 | 3.967 | -0.37 | -8.49 | 4.2729999 | 4.2729999 | 3.967 | 1523 |
| 1713990420 | 4.335 | -0.34 | -7.19 | 4.7 | 4.7 | 4.335 | 696 |
| 1713903960 | 4.671 | -0.03 | -0.62 | 4.692 | 4.708 | 4.671 | 577 |
| 1713817560 | 4.7 | -0.02 | -0.47 | 4.843 | 5.064 | 4.7 | 2141 |
| 1713558420 | 4.722 | -0.8 | -14.49 | 5.65 | 5.65 | 4.722 | 7738 |
| 1713472020 | 5.522 | -1.84 | -25.01 | 7.332 | 7.332 | 5.522 | 17789 |
| 1713385620 | 7.364 | 0 | 0.00 | 7.364 | 7.364 | 7.364 | 0 |
| 1713299220 | 7.364 | 0.18 | 2.56 | 7.284 | 7.364 | 7.284 | 890 |
| 1713212820 | 7.18 | -0.43 | -5.70 | 7.428 | 7.428 | 7.18 | 487 |
| 1712953620 | 7.614 | 0.02 | 0.26 | 7.62 | 7.62 | 7.614 | 250 |
| 1712867220 | 7.594 | 0.13 | 1.80 | 7.32 | 7.594 | 7.264 | 1000 |
| 1712780760 | 7.46 | 0.1 | 1.33 | 7.354 | 7.46 | 7.118 | 1364 |
| 1712694360 | 7.362 | -0.05 | -0.70 | 7.442 | 7.442 | 7.256 | 3268 |
| 1712607960 | 7.414 | -0.59 | -7.33 | 8.202 | 8.35 | 7.37 | 17326 |
| 1712348820 | 8 | -0.05 | -0.57 | 7.73 | 8 | 7.73 | 445 |
| 1712262360 | 8.0459999 | 0.27 | 3.47 | 7.706 | 8.0459999 | 7.706 | 20 |
| 1712175960 | 7.776 | -0.06 | -0.82 | 7.824 | 7.854 | 7.776 | 1900 |
| 1712089560 | 7.84 | -0.62 | -7.33 | 7.992 | 8.196 | 7.782 | 6683 |
| 1711661160 | 8.46 | -0.12 | -1.40 | 8.535 | 8.535 | 8.455 | 2002 |
| 1711574820 | 8.58 | 0.01 | 0.06 | 8.41 | 8.74 | 8.41 | 2103 |
| 1711488360 | 8.5749999 | -0.14 | -1.55 | 8.5749999 | 8.595 | 8.335 | 2012 |
| 1711401960 | 8.71 | -0.1 | -1.14 | 8.6549999 | 9.035 | 8.3 | 4498 |
| 1711142760 | 8.81 | -0.5 | -5.32 | 9.4 | 9.4 | 8.81 | 7479 |
| 1711056360 | 9.305 | 0.52 | 5.86 | 9 | 9.305 | 9 | 225 |
| 1710969960 | 8.7899999 | 0.04 | 0.46 | 9.0299999 | 9.105 | 8.7899999 | 1736 |
| 1710883560 | 8.75 | -0.05 | -0.57 | 8.58 | 8.75 | 8.58 | 700 |
| 1710797160 | 8.8 | -0.06 | -0.68 | 8.56 | 8.8 | 8.56 | 4088 |
| 1710537960 | 8.86 | 0.4 | 4.73 | 8.4149999 | 8.86 | 8.305 | 3640 |
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
