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 | -0.436 | -11.6390816871 | 3.746 | 3.81 | 3.291 | 22260 | 3.55507766 | DE |
| 4 | -0.43 | -11.4973262032 | 3.74 | 4.2699999 | 3.291 | 21323 | 3.8702412 | DE |
| 12 | 0.472 | 16.6314305849 | 2.838 | 4.2699999 | 2.67 | 23366 | 3.49361897 | DE |
| 26 | 1.062 | 47.2419928826 | 2.248 | 4.2699999 | 1.937 | 20554 | 2.96120357 | DE |
| 52 | 0.9820001 | 42.1821366917 | 2.3279999 | 4.2699999 | 1.921 | 16550 | 2.81375144 | DE |
| 156 | 0.9820001 | 42.1821366917 | 2.3279999 | 4.2699999 | 1.921 | 16550 | 2.81375144 | DE |
| 260 | 0.9820001 | 42.1821366917 | 2.3279999 | 4.2699999 | 1.921 | 16550 | 2.81375144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717792020 | 3.291 | -0.38 | -10.40 | 3.697 | 3.697 | 3.291 | 21593 |
| 1717705620 | 3.673 | 0.1 | 2.91 | 3.58 | 3.685 | 3.571 | 41672 |
| 1717619220 | 3.569 | 0.15 | 4.45 | 3.386 | 3.569 | 3.386 | 5933 |
| 1717532820 | 3.417 | -0.1 | -2.87 | 3.539 | 3.601 | 3.375 | 36429 |
| 1717446420 | 3.518 | -0.11 | -2.90 | 3.584 | 3.662 | 3.518 | 17320 |
| 1717187220 | 3.623 | -0.17 | -4.43 | 3.746 | 3.81 | 3.623 | 9946 |
| 1717100820 | 3.791 | 0.04 | 0.93 | 3.651 | 3.791 | 3.651 | 3507 |
| 1717014420 | 3.756 | -0 | -0.11 | 3.804 | 3.804 | 3.746 | 5791 |
| 1716928020 | 3.76 | -0.04 | -1.05 | 3.725 | 3.801 | 3.679 | 5423 |
| 1716841560 | 3.8 | 0.11 | 3.06 | 3.703 | 3.809 | 3.703 | 13138 |
| 1716582420 | 3.687 | 0.02 | 0.55 | 3.56 | 3.732 | 3.56 | 6822 |
| 1716496020 | 3.667 | -0.01 | -0.30 | 3.639 | 3.713 | 3.6 | 25538 |
| 1716409620 | 3.678 | -0.42 | -10.25 | 3.85 | 3.85 | 3.627 | 23375 |
| 1716323160 | 4.098 | -0.09 | -2.10 | 4.199 | 4.199 | 3.95 | 29107 |
| 1716236760 | 4.186 | 0.05 | 1.16 | 4.224 | 4.2699999 | 4.1609999 | 18384 |
| 1715977620 | 4.138 | 0.08 | 2.05 | 4.014 | 4.205 | 4.014 | 31117 |
| 1715891220 | 4.055 | -0.13 | -3.08 | 4.09 | 4.1769999 | 4.055 | 30080 |
| 1715804820 | 4.184 | 0.1 | 2.47 | 4.048 | 4.184 | 4.0199999 | 33957 |
| 1715718420 | 4.083 | 0.17 | 4.42 | 3.945 | 4.099 | 3.834 | 28756 |
| 1715631960 | 3.91 | -0.07 | -1.83 | 3.918 | 3.99 | 3.854 | 19304 |
| 1715372820 | 3.983 | 0.48 | 13.77 | 3.74 | 4.049 | 3.73 | 40869 |
| 1715286420 | 3.501 | 0.05 | 1.36 | 3.49 | 3.563 | 3.49 | 5901 |
| 1715200020 | 3.454 | -0.04 | -1.03 | 3.482 | 3.68 | 3.442 | 29034 |
| 1715113620 | 3.49 | 0.05 | 1.34 | 3.469 | 3.49 | 3.421 | 1323 |
| 1715027220 | 3.444 | 0.12 | 3.49 | 3.394 | 3.444 | 3.394 | 3298 |
| 1714768020 | 3.328 | -0.09 | -2.49 | 3.348 | 3.443 | 3.285 | 3641 |
| 1714681560 | 3.413 | 0.02 | 0.68 | 3.395 | 3.449 | 3.321 | 702 |
| 1714508820 | 3.39 | -0.13 | -3.58 | 3.483 | 3.553 | 3.363 | 7550 |
| 1714422420 | 3.516 | 0.01 | 0.31 | 3.501 | 3.56 | 3.452 | 11049 |
| 1714163220 | 3.505 | 0.09 | 2.73 | 3.491 | 3.539 | 3.456 | 22884 |
| 1714076820 | 3.412 | 0.02 | 0.65 | 3.311 | 3.48 | 3.279 | 16688 |
| 1713990420 | 3.39 | -0.13 | -3.69 | 3.44 | 3.498 | 3.39 | 6300 |
| 1713903960 | 3.52 | 0.22 | 6.60 | 3.286 | 3.52 | 3.221 | 16361 |
| 1713817560 | 3.302 | -0.12 | -3.48 | 3.4 | 3.408 | 3.234 | 30151 |
| 1713558420 | 3.421 | -0.06 | -1.67 | 3.467 | 3.5 | 3.421 | 12087 |
| 1713472020 | 3.479 | 0.03 | 0.90 | 3.408 | 3.501 | 3.386 | 7669 |
| 1713385620 | 3.448 | 0.13 | 3.76 | 3.277 | 3.448 | 3.277 | 9289 |
| 1713299220 | 3.323 | -0.04 | -1.19 | 3.295 | 3.383 | 3.295 | 20287 |
| 1713212820 | 3.363 | -0.05 | -1.38 | 3.396 | 3.449 | 3.299 | 41273 |
| 1712953620 | 3.41 | -0.07 | -1.96 | 3.502 | 3.65 | 3.349 | 42972 |
| 1712867220 | 3.478 | 0.14 | 4.29 | 3.417 | 3.527 | 3.307 | 29278 |
| 1712780760 | 3.335 | -0.07 | -2.11 | 3.359 | 3.38 | 3.234 | 77653 |
| 1712694360 | 3.407 | 0.09 | 2.68 | 3.399 | 3.421 | 3.25 | 52930 |
| 1712607960 | 3.318 | -0.14 | -4.10 | 3.499 | 3.519 | 3.303 | 71650 |
| 1712348820 | 3.46 | 0.09 | 2.79 | 3.372 | 3.499 | 3.242 | 41097 |
| 1712262360 | 3.366 | -0.02 | -0.56 | 3.43 | 3.43 | 3.2599999 | 28316 |
| 1712175960 | 3.385 | -0.01 | -0.15 | 3.361 | 3.412 | 3.298 | 44051 |
| 1712089560 | 3.39 | 0.31 | 10.21 | 3.318 | 3.5 | 3.291 | 117929 |
| 1711661160 | 3.076 | 0.17 | 5.78 | 2.95 | 3.14 | 2.92 | 33806 |
| 1711574820 | 2.908 | 0.05 | 1.75 | 2.894 | 2.908 | 2.7799999 | 23588 |
| 1711488360 | 2.858 | -0.02 | -0.69 | 2.876 | 2.91 | 2.858 | 11472 |
| 1711401960 | 2.878 | 0.11 | 4.12 | 2.7879999 | 2.878 | 2.728 | 6144 |
| 1711142760 | 2.7639999 | -0.04 | -1.29 | 2.7759999 | 2.8 | 2.712 | 3194 |
| 1711056360 | 2.8 | 0.12 | 4.56 | 2.938 | 2.938 | 2.8 | 7520 |
| 1710969960 | 2.678 | -0.03 | -1.18 | 2.67 | 2.732 | 2.67 | 5750 |
| 1710883560 | 2.71 | -0.02 | -0.88 | 2.734 | 2.75 | 2.686 | 5849 |
| 1710797160 | 2.734 | -0.07 | -2.57 | 2.7839999 | 2.85 | 2.734 | 17120 |
| 1710537960 | 2.806 | -0.05 | -1.61 | 2.838 | 2.9 | 2.798 | 21864 |
| 1710451620 | 2.852 | 0.03 | 1.06 | 2.908 | 2.908 | 2.8 | 30049 |
| 1710365160 | 2.822 | 0.02 | 0.71 | 2.802 | 2.92 | 2.802 | 7413 |
| 1710278760 | 2.802 | -0.12 | -4.17 | 2.946 | 2.956 | 2.7639999 | 16574 |
| 1710192420 | 2.924 | 0.02 | 0.76 | 2.904 | 2.934 | 2.822 | 10630 |
| 1709933160 | 2.902 | 0.12 | 4.24 | 2.808 | 2.93 | 2.808 | 31361 |
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
