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 | -0.25 | -4.85436893204 | 5.15 | 5.5 | 4.8 | 758095 | 4.82877913 | DE |
| 4 | -0.15 | -2.9702970297 | 5.05 | 5.5 | 4.55 | 546532 | 4.90683471 | DE |
| 12 | -3.85 | -44 | 8.75 | 8.75 | 4.55 | 354678 | 5.33785725 | DE |
| 26 | -12.1 | -71.1764705882 | 17 | 17 | 4.55 | 243700 | 7.42794741 | DE |
| 52 | -21.1 | -81.1538461538 | 26 | 28.5 | 4.55 | 263159 | 14.6258618 | DE |
| 156 | -13.1 | -72.7777777778 | 18 | 34.25 | 4.55 | 337093 | 18.72096225 | DE |
| 260 | -1.1 | -18.3333333333 | 6 | 34.25 | 4.55 | 431823 | 15.81437419 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4.9 | -0.1 | -2.00 | 4.85 | 4.9 | 4.85 | 131230 |
| 1714062600 | 5 | 0.2 | 4.17 | 4.8 | 5 | 4.8 | 270960 |
| 1713976200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1713889800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 2326 |
| 1713803400 | 4.8 | -0.45 | -8.57 | 5.25 | 5.25 | 4.8 | 2685589 |
| 1713544200 | 5.25 | -0.15 | -2.78 | 5.15 | 5.5 | 5.15 | 73505 |
| 1713457800 | 5.4 | 0.5 | 10.20 | 4.9 | 5.4 | 4.79 | 357452 |
| 1713371400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 143948 |
| 1713285000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 1990 |
| 1713198600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 483068 |
| 1712939400 | 4.9 | 0.1 | 2.08 | 4.8 | 4.9 | 4.8 | 1307100 |
| 1712853000 | 4.8 | 0.15 | 3.23 | 4.65 | 4.8 | 4.55 | 1274147 |
| 1712766600 | 4.65 | -0.3 | -6.06 | 4.95 | 4.95 | 4.65 | 517329 |
| 1712680200 | 4.95 | -0.15 | -2.94 | 5.1 | 5.1 | 4.95 | 367650 |
| 1712593800 | 5.1 | 0.05 | 0.99 | 5.05 | 5.1 | 5.05 | 1364224 |
| 1712334600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 112074 |
| 1712248200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 182885 |
| 1712161800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 139305 |
| 1712075400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 7496 |
| 1711647000 | 5.05 | -0.1 | -1.94 | 5.15 | 5.15 | 5.05 | 420872 |
| 1711560600 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.1 | 64873 |
| 1711474200 | 5.1 | 0.2 | 4.08 | 4.9 | 5.1 | 4.9 | 885106 |
| 1711387800 | 4.9 | 0 | 0.00 | 5 | 5 | 4.9 | 235620 |
| 1711128600 | 4.9 | -0.1 | -2.00 | 5 | 5.05 | 4.9 | 267982 |
| 1711042200 | 5 | 0 | 0.00 | 5 | 5.05 | 5 | 105148 |
| 1710955800 | 5 | 0 | 0.00 | 5 | 5.05 | 5 | 324094 |
| 1710869400 | 5 | 0.1 | 2.04 | 4.9 | 5 | 4.9 | 190194 |
| 1710783000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 84179 |
| 1710523800 | 4.9 | -0.08 | -1.51 | 4.875 | 5.1 | 4.875 | 1133849 |
| 1710437400 | 4.975 | -0.28 | -5.24 | 5.25 | 5.25 | 4.975 | 170574 |
| 1710351000 | 5.25 | -0.05 | -0.94 | 5.3 | 5.3 | 5.25 | 81520 |
| 1710264600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 1007022 |
| 1710178200 | 5.3 | 0.15 | 2.91 | 5.15 | 5.3 | 5.15 | 184598 |
| 1709919000 | 5.15 | -0.15 | -2.83 | 5.3 | 5.3 | 5.15 | 118147 |
| 1709832600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 99940 |
| 1709746200 | 5.3 | 0.55 | 11.58 | 5.125 | 5.3 | 4.705 | 71074 |
| 1709659800 | 4.75 | -0.5 | -9.52 | 5.25 | 5.25 | 4.75 | 740625 |
| 1709573400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 12807 |
| 1709314200 | 5.25 | -0.35 | -6.25 | 5.6 | 5.6 | 5.15 | 208227 |
| 1709227800 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.35 | 232515 |
| 1709141400 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.65 | 140000 |
| 1709055000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 152970 |
| 1708968600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 29906 |
| 1708709400 | 5.75 | -0.15 | -2.54 | 5.9 | 5.9 | 5.75 | 153419 |
| 1708623000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 52175 |
| 1708536600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 65029 |
| 1708450200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 47382 |
| 1708363800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 128524 |
| 1708104600 | 5.9 | -0.42 | -6.65 | 6.1 | 6.1 | 5.9 | 135744 |
| 1708018200 | 6.32 | -0.43 | -6.37 | 6.75 | 6.75 | 5.85 | 1776782 |
| 1707931800 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 193165 |
| 1707845400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 161008 |
| 1707759000 | 7.25 | -0.35 | -4.61 | 7.6 | 7.6 | 7.25 | 104353 |
| 1707499800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 55479 |
| 1707413400 | 7.6 | -0.65 | -7.88 | 8.25 | 8.25 | 7.6 | 649783 |
| 1707327000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 16406 |
| 1707240600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 125146 |
| 1707154200 | 8.25 | -0.45 | -5.17 | 8.7 | 8.7 | 8.25 | 254375 |
| 1706895000 | 8.7 | -0.05 | -0.57 | 8.75 | 8.75 | 8.7 | 45000 |
| 1706808600 | 8.75 | -0.1 | -1.13 | 8.85 | 8.85 | 8.75 | 191887 |
| 1706722200 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 85362 |
| 1706635800 | 8.85 | -0.25 | -2.75 | 9.1 | 9.1 | 8.85 | 204394 |
| 1706549400 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 83995 |
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
