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 | 0.17 | 3.37972166998 | 5.03 | 5.2 | 4.955 | 816 | 5.09989458 | DE |
| 4 | 0.6000001 | 13.0434807183 | 4.5999999 | 5.2 | 4.53 | 998 | 4.82698019 | DE |
| 12 | 0.5520001 | 11.8760781385 | 4.6479999 | 5.28 | 3.92 | 1458 | 4.57749767 | DE |
| 26 | -0.27 | -4.93601462523 | 5.47 | 5.57 | 3.92 | 1102 | 4.65659097 | DE |
| 52 | -3.31 | -38.8954171563 | 8.51 | 8.51 | 3.92 | 928 | 4.84981986 | DE |
| 156 | -3.31 | -38.8954171563 | 8.51 | 8.51 | 3.92 | 928 | 4.84981986 | DE |
| 260 | -3.31 | -38.8954171563 | 8.51 | 8.51 | 3.92 | 928 | 4.84981986 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715718420 | 5.2 | 0.03 | 0.58 | 5.2 | 5.2 | 5.2 | 970 |
| 1715631960 | 5.17 | 0.08 | 1.57 | 5.17 | 5.17 | 5.17 | 970 |
| 1715372820 | 5.09 | 0.14 | 2.72 | 5.09 | 5.09 | 5.09 | 990 |
| 1715286420 | 4.955 | -0.08 | -1.49 | 4.955 | 4.955 | 4.955 | 1000 |
| 1715200020 | 5.03 | 0.21 | 4.25 | 5.03 | 5.03 | 5.03 | 149 |
| 1715113620 | 4.825 | 0.15 | 3.10 | 4.735 | 4.825 | 4.735 | 1097 |
| 1715027220 | 4.68 | -0.01 | -0.11 | 4.68 | 4.68 | 4.68 | 647 |
| 1714768020 | 4.6849999 | 0.01 | 0.32 | 4.62 | 4.6849999 | 4.58 | 3206 |
| 1714681560 | 4.67 | 0.12 | 2.52 | 4.555 | 4.67 | 4.555 | 2170 |
| 1714508820 | 4.555 | 0 | 0.00 | 4.555 | 4.555 | 4.555 | 405 |
| 1714422420 | 4.555 | 0 | 0.00 | 4.555 | 4.555 | 4.555 | 0 |
| 1714163220 | 4.555 | 0 | 0.00 | 4.555 | 4.555 | 4.555 | 0 |
| 1714076820 | 4.555 | 0.02 | 0.55 | 4.555 | 4.555 | 4.555 | 80 |
| 1713990420 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1713904020 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1713817620 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1713558420 | 4.53 | -0.27 | -5.53 | 4.5999999 | 4.5999999 | 4.53 | 297 |
| 1713472020 | 4.795 | 0 | 0.00 | 4.795 | 4.795 | 4.795 | 0 |
| 1713385620 | 4.795 | 0 | 0.00 | 4.795 | 4.795 | 4.795 | 0 |
| 1713299220 | 4.795 | 0 | 0.00 | 4.795 | 4.795 | 4.795 | 0 |
| 1713212820 | 4.795 | -0.25 | -4.86 | 4.905 | 4.905 | 4.795 | 260 |
| 1712953620 | 5.04 | 0.04 | 0.80 | 5.04 | 5.04 | 5.04 | 205 |
| 1712867220 | 5 | 0.02 | 0.40 | 5 | 5 | 5 | 1785 |
| 1712780760 | 4.98 | 0.08 | 1.63 | 4.94 | 5.28 | 4.94 | 4206 |
| 1712694360 | 4.9 | 0.23 | 4.93 | 4.76 | 4.9 | 4.71 | 2729 |
| 1712607960 | 4.67 | 0.11 | 2.30 | 4.54 | 4.67 | 4.54 | 3980 |
| 1712348760 | 4.565 | 0 | 0.00 | 4.565 | 4.565 | 4.565 | 0 |
| 1712262360 | 4.565 | 0.06 | 1.33 | 4.58 | 4.5999999 | 4.565 | 2280 |
| 1712175960 | 4.505 | 0.2 | 4.52 | 4.38 | 4.505 | 4.38 | 2650 |
| 1712089560 | 4.3099999 | -0.1 | -2.22 | 4.3099999 | 4.3099999 | 4.3099999 | 583 |
| 1711661160 | 4.408 | -0.22 | -4.79 | 4.408 | 4.408 | 4.408 | 1140 |
| 1711574760 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1711488360 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1711401960 | 4.63 | 0.04 | 0.92 | 4.63 | 4.63 | 4.63 | 54 |
| 1711142760 | 4.588 | 0 | 0.00 | 4.588 | 4.588 | 4.588 | 0 |
| 1711056360 | 4.588 | 0.14 | 3.19 | 4.588 | 4.588 | 4.588 | 1090 |
| 1710969960 | 4.446 | 0 | 0.00 | 4.446 | 4.446 | 4.446 | 0 |
| 1710883560 | 4.446 | -0.38 | -7.95 | 4.5279999 | 4.5279999 | 4.446 | 1180 |
| 1710797160 | 4.83 | 0.21 | 4.55 | 4.73 | 4.83 | 4.73 | 550 |
| 1710537960 | 4.62 | 0.01 | 0.30 | 4.6159999 | 4.62 | 4.6159999 | 1095 |
| 1710451620 | 4.606 | 0.05 | 1.01 | 4.502 | 4.606 | 4.502 | 1091 |
| 1710365160 | 4.5599999 | 0.22 | 5.07 | 4.332 | 4.63 | 4.332 | 6183 |
| 1710278760 | 4.34 | 0.11 | 2.50 | 4.34 | 4.34 | 4.34 | 419 |
| 1710192420 | 4.234 | 0.31 | 8.01 | 4.234 | 4.234 | 4.234 | 716 |
| 1709933160 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1709846760 | 3.92 | -0.03 | -0.76 | 3.966 | 3.966 | 3.92 | 4687 |
| 1709760360 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1709673960 | 3.95 | -0.12 | -3.04 | 3.95 | 3.95 | 3.95 | 559 |
| 1709587560 | 4.074 | -0.12 | -2.77 | 4.2699999 | 4.2699999 | 4.072 | 3454 |
| 1709328360 | 4.19 | -0.11 | -2.56 | 4.19 | 4.19 | 4.19 | 200 |
| 1709241960 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1709155560 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1709069160 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1708982760 | 4.3 | 0.01 | 0.14 | 4.3099999 | 4.3099999 | 4.3 | 1999 |
| 1708723560 | 4.2939999 | -0.35 | -7.62 | 4.2939999 | 4.2939999 | 4.2939999 | 300 |
| 1708637220 | 4.6479999 | 0.12 | 2.65 | 4.6479999 | 4.6479999 | 4.6479999 | 12 |
| 1708550820 | 4.5279999 | 0 | 0.00 | 4.5279999 | 4.5279999 | 4.5279999 | 0 |
| 1708464420 | 4.5279999 | 0 | 0.00 | 4.5279999 | 4.5279999 | 4.5279999 | 0 |
| 1708378020 | 4.5279999 | 0 | 0.00 | 4.5279999 | 4.5279999 | 4.5279999 | 0 |
| 1708118820 | 4.5279999 | 0 | 0.00 | 4.5279999 | 4.5279999 | 4.5279999 | 0 |
| 1708032420 | 4.5279999 | 0.08 | 1.80 | 4.5279999 | 4.5279999 | 4.5279999 | 350 |
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
