We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -14.4329896907 | 4.85 | 4.85 | 4.15 | 420705 | 4.40732248 | DE |
| 4 | -0.4 | -8.79120879121 | 4.55 | 5.15 | 4.15 | 511091 | 4.66419417 | DE |
| 12 | -1.85 | -30.8333333333 | 6 | 6 | 4.15 | 328592 | 5.01144938 | DE |
| 26 | -0.55 | -11.7021276596 | 4.7 | 7.25 | 4.1 | 425967 | 5.41624201 | DE |
| 52 | -0.6 | -12.6315789474 | 4.75 | 12 | 3.2 | 668005 | 6.2897208 | DE |
| 156 | -10.75 | -72.1476510067 | 14.9 | 15.5 | 3.1 | 398450 | 6.36736135 | DE |
| 260 | -6.85 | -62.2727272727 | 11 | 20.5 | 3.1 | 331309 | 7.71289056 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 255065 |
| 1714062600 | 4.25 | -0.1 | -2.30 | 4.35 | 4.35 | 4.25 | 372801 |
| 1713976200 | 4.35 | -0.25 | -5.43 | 4.6 | 4.6 | 4.35 | 1047016 |
| 1713889800 | 4.6 | -0.25 | -5.15 | 4.85 | 4.85 | 4.6 | 123819 |
| 1713803400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 304822 |
| 1713544200 | 4.85 | 0 | 0.00 | 4.95 | 4.95 | 4.85 | 383710 |
| 1713457800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 56585 |
| 1713371400 | 4.85 | 0.05 | 1.04 | 4.8 | 4.85 | 4.8 | 300969 |
| 1713285000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 356947 |
| 1713198600 | 4.8 | 0.1 | 2.13 | 4.8 | 4.8 | 4.8 | 334352 |
| 1712939400 | 4.7 | -0.35 | -6.93 | 5.05 | 5.05 | 4.7 | 864492 |
| 1712853000 | 5.05 | 0.58 | 12.85 | 4.475 | 5.15 | 4.475 | 2669683 |
| 1712766600 | 4.475 | 0.1 | 2.29 | 4.375 | 4.475 | 4.375 | 91118 |
| 1712680200 | 4.375 | 0.08 | 1.74 | 4.3 | 4.375 | 4.3 | 339932 |
| 1712593800 | 4.3 | -0.1 | -2.27 | 4.4 | 4.4 | 4.15 | 850430 |
| 1712334600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 97532 |
| 1712248200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 746288 |
| 1712161800 | 4.4 | -0.1 | -2.22 | 4.5 | 4.5 | 4.4 | 194232 |
| 1712075400 | 4.5 | -0.05 | -1.10 | 4.55 | 4.55 | 4.4 | 320943 |
| 1711647000 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 496424 |
| 1711560600 | 4.55 | -0.1 | -2.15 | 4.65 | 4.65 | 4.55 | 154476 |
| 1711474200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 54729 |
| 1711387800 | 4.65 | 0.05 | 1.09 | 4.6 | 4.7 | 4.6 | 282890 |
| 1711128600 | 4.6 | -0.1 | -2.13 | 4.7 | 4.7 | 4.4 | 472942 |
| 1711042200 | 4.7 | -0.28 | -5.53 | 4.975 | 4.975 | 4.7 | 1020494 |
| 1710955800 | 4.975 | 0.13 | 2.58 | 4.975 | 4.975 | 4.975 | 137958 |
| 1710869400 | 4.85 | -0.28 | -5.37 | 5.125 | 5.125 | 4.85 | 12656 |
| 1710783000 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 0 |
| 1710523800 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 66485 |
| 1710437400 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 45940 |
| 1710351000 | 5.125 | -0.03 | -0.49 | 5.15 | 5.15 | 5.125 | 186890 |
| 1710264600 | 5.15 | 0.15 | 3.00 | 5 | 5.15 | 5 | 273725 |
| 1710178200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 34578 |
| 1709919000 | 5 | -0.15 | -2.91 | 5.15 | 5.15 | 5 | 173815 |
| 1709832600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 61341 |
| 1709746200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 13589 |
| 1709659800 | 5.15 | -0.35 | -6.36 | 5.5 | 5.5 | 5.15 | 337103 |
| 1709573400 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 77199 |
| 1709314200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 380223 |
| 1709227800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 51111 |
| 1709141400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 1928 |
| 1709055000 | 5.75 | -0.23 | -3.77 | 5.975 | 5.975 | 5.75 | 475795 |
| 1708968600 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 749942 |
| 1708709400 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 135572 |
| 1708623000 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 26709 |
| 1708536600 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 28940 |
| 1708450200 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 663204 |
| 1708363800 | 5.975 | 0.1 | 1.70 | 5.875 | 5.975 | 5.875 | 589309 |
| 1708104600 | 5.875 | 0.4 | 7.31 | 5.475 | 5.875 | 5.475 | 244811 |
| 1708018200 | 5.475 | 0 | 0.00 | 5.475 | 5.475 | 5.475 | 435005 |
| 1707931800 | 5.475 | 0 | 0.00 | 5.475 | 5.475 | 5.475 | 81904 |
| 1707845400 | 5.475 | -0.15 | -2.67 | 5.625 | 5.625 | 5.475 | 90543 |
| 1707759000 | 5.625 | -0.25 | -4.26 | 5.875 | 5.875 | 5.625 | 284918 |
| 1707499800 | 5.875 | 0.25 | 4.44 | 5.625 | 5.875 | 5.625 | 236953 |
| 1707413400 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 9019 |
| 1707327000 | 5.625 | -0.25 | -4.26 | 5.875 | 5.975 | 5.625 | 229286 |
| 1707240600 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 162062 |
| 1707154200 | 5.875 | -0.13 | -2.08 | 6 | 6 | 5.875 | 238518 |
| 1706895000 | 6 | -0.1 | -1.64 | 6.1 | 6.1 | 5.975 | 792864 |
| 1706808600 | 6.1 | 0.35 | 6.09 | 5.75 | 6.1 | 5.75 | 847370 |
| 1706722200 | 5.75 | -0.23 | -3.77 | 5.975 | 5.975 | 5.75 | 604770 |
| 1706635800 | 5.975 | 0 | 0.00 | 5.975 | 5.975 | 5.975 | 786668 |
| 1706549400 | 5.975 | -0.03 | -0.42 | 6.25 | 6.25 | 5.975 | 367931 |
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
