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 | -0.124 | -2.84208113683 | 4.363 | 4.59 | 4.066 | 1172 | 4.33952508 | DE |
| 4 | -0.546 | -11.4106583072 | 4.785 | 4.8 | 4.066 | 1111 | 4.45295118 | DE |
| 12 | -0.681 | -13.8414634146 | 4.92 | 6.24 | 4.066 | 844 | 4.85031606 | DE |
| 26 | -1.011 | -19.2571428571 | 5.25 | 7.75 | 4.066 | 1204 | 5.63738706 | DE |
| 52 | -3.7909999 | -47.2104601147 | 8.0299999 | 8.18 | 4.066 | 1002 | 5.74302321 | DE |
| 156 | -23.481 | -84.7077922078 | 27.72 | 32.6 | 4.066 | 711 | 7.98060045 | DE |
| 260 | -27.761 | -86.753125 | 32 | 32.78 | 4.066 | 709 | 10.12002031 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714163220 | 4.227 | 0.16 | 3.96 | 4.227 | 4.227 | 4.227 | 10 |
| 1714076820 | 4.066 | -0.15 | -3.65 | 4.066 | 4.066 | 4.066 | 875 |
| 1713990420 | 4.22 | -0.37 | -8.06 | 4.263 | 4.263 | 4.22 | 125 |
| 1713903960 | 4.59 | 0.2 | 4.60 | 4.59 | 4.59 | 4.59 | 100 |
| 1713817560 | 4.388 | 0.06 | 1.34 | 4.363 | 4.388 | 4.163 | 4752 |
| 1713558420 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1713472020 | 4.33 | -0.04 | -0.82 | 4.33 | 4.33 | 4.33 | 120 |
| 1713385620 | 4.3659999 | -0.05 | -1.11 | 4.3659999 | 4.3659999 | 4.3659999 | 300 |
| 1713299220 | 4.415 | 0 | 0.00 | 4.415 | 4.415 | 4.415 | 0 |
| 1713212820 | 4.415 | -0.19 | -4.02 | 4.452 | 4.547 | 4.415 | 4930 |
| 1712953620 | 4.5999999 | -0.06 | -1.37 | 4.643 | 4.643 | 4.5999999 | 883 |
| 1712867220 | 4.6639999 | 0.02 | 0.34 | 4.6639999 | 4.6639999 | 4.6639999 | 107 |
| 1712780760 | 4.6479999 | 0 | 0.00 | 4.6479999 | 4.6479999 | 4.6479999 | 0 |
| 1712694360 | 4.6479999 | 0 | 0.00 | 4.6479999 | 4.6479999 | 4.6479999 | 0 |
| 1712607960 | 4.6479999 | -0.08 | -1.73 | 4.697 | 4.697 | 4.6399999 | 1881 |
| 1712348820 | 4.73 | 0.07 | 1.42 | 4.76 | 4.8 | 4.73 | 366 |
| 1712262360 | 4.6639999 | 0 | 0.00 | 4.6639999 | 4.6639999 | 4.6639999 | 0 |
| 1712175960 | 4.6639999 | -0.04 | -0.77 | 4.6639999 | 4.6639999 | 4.6639999 | 17 |
| 1712089560 | 4.7 | -0.12 | -2.39 | 4.785 | 4.785 | 4.7 | 1087 |
| 1711661160 | 4.815 | -0.18 | -3.60 | 4.9 | 4.9 | 4.815 | 382 |
| 1711574820 | 4.995 | 0.09 | 1.83 | 5 | 5 | 4.995 | 59 |
| 1711488360 | 4.905 | 0.02 | 0.41 | 4.91 | 4.91 | 4.88 | 966 |
| 1711401960 | 4.885 | 0.03 | 0.62 | 4.955 | 4.955 | 4.885 | 624 |
| 1711142760 | 4.855 | 0.29 | 6.24 | 4.855 | 4.855 | 4.855 | 5 |
| 1711056360 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1710969960 | 4.57 | -0.23 | -4.79 | 4.57 | 4.57 | 4.57 | 1000 |
| 1710883560 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1710797160 | 4.8 | -0.05 | -0.93 | 4.8 | 4.8 | 4.8 | 30 |
| 1710537960 | 4.845 | 0.32 | 6.95 | 4.845 | 4.845 | 4.845 | 100 |
| 1710451620 | 4.53 | -0.06 | -1.20 | 4.635 | 4.6399999 | 4.53 | 301 |
| 1710365160 | 4.585 | -0.11 | -2.34 | 4.65 | 4.65 | 4.585 | 142 |
| 1710278760 | 4.695 | -0.08 | -1.57 | 4.695 | 4.695 | 4.695 | 60 |
| 1710192420 | 4.7699999 | 0.01 | 0.21 | 4.735 | 4.7699999 | 4.735 | 858 |
| 1709933160 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1709846760 | 4.76 | 0.06 | 1.38 | 4.76 | 4.76 | 4.76 | 1562 |
| 1709760360 | 4.695 | 0.04 | 0.97 | 4.7 | 4.7 | 4.695 | 102 |
| 1709673960 | 4.65 | -0.15 | -3.13 | 4.6849999 | 4.7 | 4.6399999 | 5591 |
| 1709587560 | 4.8 | -0.4 | -7.69 | 5 | 5 | 4.7 | 850 |
| 1709328360 | 5.2 | 0.06 | 1.17 | 5.26 | 5.32 | 5.2 | 298 |
| 1709241960 | 5.1399999 | -1.02 | -16.56 | 6.24 | 6.24 | 5.1399999 | 955 |
| 1709155620 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1709069220 | 6.16 | 0.27 | 4.58 | 5.96 | 6.16 | 5.96 | 242 |
| 1708982760 | 5.89 | 0.1 | 1.73 | 5.89 | 5.89 | 5.89 | 5 |
| 1708723560 | 5.79 | -0.11 | -1.86 | 5.79 | 5.79 | 5.79 | 20 |
| 1708637220 | 5.9 | 0.19 | 3.33 | 5.9 | 5.9 | 5.9 | 3000 |
| 1708550820 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 0 |
| 1708464420 | 5.71 | 0.21 | 3.82 | 5.5 | 5.71 | 5.5 | 1750 |
| 1708377960 | 5.5 | 0.5 | 10.00 | 5.5 | 5.5 | 5.5 | 20 |
| 1708118760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 40 |
| 1708032420 | 5 | 0.03 | 0.60 | 4.995 | 5 | 4.995 | 190 |
| 1707946020 | 4.97 | -0.05 | -1.00 | 4.965 | 4.97 | 4.965 | 565 |
| 1707859560 | 5.0199999 | -0.46 | -8.39 | 5.18 | 5.2699999 | 5.0199999 | 891 |
| 1707773220 | 5.48 | 0.19 | 3.59 | 5.43 | 5.5599999 | 5.43 | 465 |
| 1707513960 | 5.29 | 0.11 | 2.12 | 5.03 | 5.29 | 5.03 | 643 |
| 1707427560 | 5.18 | -0.3 | -5.47 | 5.2699999 | 5.2699999 | 5.18 | 1350 |
| 1707341220 | 5.48 | -0.07 | -1.26 | 5.59 | 5.59 | 5.48 | 600 |
| 1707254760 | 5.55 | 0.63 | 12.80 | 5.2 | 5.55 | 5.2 | 1260 |
| 1707168360 | 4.92 | -0.05 | -1.01 | 4.92 | 4.92 | 4.92 | 50 |
| 1706909160 | 4.97 | -0.12 | -2.36 | 5.09 | 5.09 | 4.95 | 333 |
| 1706822760 | 5.09 | -0.25 | -4.68 | 5.19 | 5.19 | 5.07 | 476 |
| 1706736360 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 13 |
| 1706649960 | 5.34 | 0.02 | 0.38 | 5.42 | 5.42 | 5.34 | 130 |
| 1706563560 | 5.32 | 0.05 | 0.95 | 5.32 | 5.32 | 5.32 | 150 |
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
