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 | -0.5 | -8.51063829787 | 5.875 | 7.25 | 5.125 | 2023971 | 5.91679443 | DE |
| 4 | 2 | 59.2592592593 | 3.375 | 9.75 | 3.375 | 6690142 | 6.37344102 | DE |
| 12 | -1 | -15.6862745098 | 6.375 | 9.75 | 2.75 | 3261245 | 5.73546809 | DE |
| 26 | -4 | -42.6666666667 | 9.375 | 11.85 | 2.75 | 2792455 | 6.83159382 | DE |
| 52 | -16.125 | -75 | 21.5 | 25.75 | 2.75 | 1827432 | 8.7285514 | DE |
| 156 | -65.125 | -92.3758865248 | 70.5 | 93.5 | 2.75 | 2158666 | 27.27414744 | DE |
| 260 | -17.625 | -76.6304347826 | 23 | 299 | 2.75 | 1804209 | 43.27534325 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 5.375 | -0.25 | -4.44 | 5.625 | 5.625 | 5.375 | 1268205 |
| 1714062600 | 5.625 | -0.5 | -8.16 | 6.25 | 6.25 | 5.125 | 3024427 |
| 1713976200 | 6.125 | 0.5 | 8.89 | 5.625 | 7.25 | 5.125 | 5461200 |
| 1713889800 | 5.625 | -0.25 | -4.26 | 5.875 | 6 | 5.5 | 744959 |
| 1713803400 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 286777 |
| 1713544200 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.75 | 602490 |
| 1713457800 | 5.875 | 0.13 | 2.17 | 6 | 6.125 | 5.75 | 573467 |
| 1713371400 | 5.75 | -0.13 | -2.13 | 5.875 | 6.25 | 5.75 | 1059547 |
| 1713285000 | 5.875 | -0.03 | -0.42 | 5.875 | 5.875 | 5.625 | 863695 |
| 1713198600 | 5.9 | -0.23 | -3.67 | 6.125 | 6.125 | 5.875 | 811907 |
| 1712939400 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 5.875 | 703257 |
| 1712853000 | 6.125 | 0.25 | 4.26 | 5.875 | 6.5 | 5.875 | 2384647 |
| 1712766600 | 5.875 | 0.25 | 4.44 | 5.625 | 6.375 | 5.375 | 3777071 |
| 1712680200 | 5.625 | -0.13 | -2.17 | 6 | 6.25 | 5.125 | 2335707 |
| 1712593800 | 5.75 | -0.63 | -9.80 | 6.625 | 6.75 | 5.25 | 5035109 |
| 1712334600 | 6.375 | -1.43 | -18.27 | 8.5 | 8.75 | 5.625 | 22198967 |
| 1712248200 | 7.8 | 2.6 | 50.00 | 5.5 | 9.75 | 5.25 | 38153662 |
| 1712161800 | 5.2 | 1.45 | 38.67 | 4.5 | 6.375 | 4.5 | 30669527 |
| 1712075400 | 3.75 | 0.38 | 11.11 | 3.375 | 3.875 | 3.375 | 1736133 |
| 1711647000 | 3.375 | 0.13 | 3.85 | 3 | 3.5 | 2.75 | 2184986 |
| 1711560600 | 3.25 | 0.13 | 4.00 | 3.125 | 3.25 | 3.125 | 1363016 |
| 1711474200 | 3.125 | -0.38 | -10.71 | 3.5 | 3.5 | 3.125 | 2879762 |
| 1711387800 | 3.5 | -0.25 | -6.67 | 3.75 | 3.75 | 3.375 | 1017144 |
| 1711128600 | 3.75 | -0.6 | -13.79 | 4.35 | 4.75 | 3.625 | 3324652 |
| 1711042200 | 4.35 | 0.98 | 28.89 | 3.375 | 4.625 | 3.375 | 2294865 |
| 1710955800 | 3.375 | 0 | 0.00 | 3.375 | 3.375 | 3.375 | 251424 |
| 1710869400 | 3.375 | 0 | 0.00 | 3.375 | 3.625 | 3.375 | 1004309 |
| 1710783000 | 3.375 | -0.38 | -10.00 | 3.75 | 3.75 | 3.375 | 1453199 |
| 1710523800 | 3.75 | -0.38 | -9.09 | 4.125 | 4.5 | 3.25 | 3827538 |
| 1710437400 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 602694 |
| 1710351000 | 4.125 | -0.14 | -3.17 | 4.125 | 4.125 | 4.125 | 1219026 |
| 1710264600 | 4.26 | -0.12 | -2.63 | 4.375 | 4.375 | 4.125 | 1304667 |
| 1710178200 | 4.375 | -0.25 | -5.41 | 4.625 | 4.625 | 4.375 | 1331650 |
| 1709919000 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 843294 |
| 1709832600 | 4.625 | -0.25 | -5.13 | 4.75 | 4.75 | 4.625 | 826878 |
| 1709746200 | 4.875 | -0.28 | -5.34 | 5.15 | 5.15 | 4.75 | 1903261 |
| 1709659800 | 5.15 | -0.1 | -1.90 | 5.25 | 5.25 | 5.125 | 856255 |
| 1709573400 | 5.25 | -0.13 | -2.33 | 5.375 | 6.125 | 5.25 | 2149811 |
| 1709314200 | 5.375 | 0.38 | 7.50 | 5 | 5.625 | 5 | 1210970 |
| 1709227800 | 5 | 0.25 | 5.26 | 4.75 | 5.5 | 4.75 | 2334210 |
| 1709141400 | 4.75 | 0.13 | 2.70 | 4.625 | 4.75 | 4.625 | 790892 |
| 1709055000 | 4.625 | -0.25 | -5.13 | 4.875 | 4.875 | 4.625 | 1605618 |
| 1708968600 | 4.875 | -0.13 | -2.50 | 5.125 | 5.25 | 4.875 | 1485276 |
| 1708709400 | 5 | 0.63 | 14.29 | 4.375 | 5 | 4.375 | 4507949 |
| 1708623000 | 4.375 | 0.13 | 2.94 | 4.25 | 4.375 | 4.25 | 527303 |
| 1708536600 | 4.25 | -0.13 | -2.86 | 4.375 | 4.375 | 4.25 | 1057742 |
| 1708450200 | 4.375 | -0.25 | -5.41 | 4.625 | 4.625 | 4.25 | 839046 |
| 1708363800 | 4.625 | 0 | 0.00 | 5 | 5 | 4.25 | 1657753 |
| 1708104600 | 4.625 | -0.13 | -2.63 | 4.75 | 4.75 | 4.5 | 2285075 |
| 1708018200 | 4.75 | -0.13 | -2.56 | 4.875 | 4.875 | 4.125 | 2092208 |
| 1707931800 | 4.875 | 0 | 0.00 | 4.875 | 5 | 4.875 | 1324858 |
| 1707845400 | 4.875 | -0.13 | -2.50 | 5 | 5 | 4.875 | 804195 |
| 1707759000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 437046 |
| 1707499800 | 5 | -0.38 | -6.98 | 5.375 | 5.375 | 4.625 | 4346873 |
| 1707413400 | 5.375 | -0.13 | -2.27 | 5.5 | 5.5 | 5.375 | 446853 |
| 1707327000 | 5.5 | -0.38 | -6.38 | 5.875 | 5.875 | 5.375 | 2951765 |
| 1707240600 | 5.875 | -0.13 | -2.08 | 6 | 6 | 5.75 | 2813659 |
| 1707154200 | 6 | -0.5 | -7.69 | 6.5 | 6.5 | 5.875 | 3019250 |
| 1706895000 | 6.5 | 0.13 | 1.96 | 6.375 | 6.5 | 6.375 | 1552674 |
| 1706808600 | 6.375 | 0 | 0.00 | 6.375 | 6.625 | 6.375 | 1882819 |
| 1706722200 | 6.375 | -0.13 | -1.92 | 6.25 | 6.375 | 6.125 | 3101808 |
| 1706635800 | 6.5 | 0.13 | 1.96 | 6.5 | 6.5 | 6.125 | 4228818 |
| 1706549400 | 6.375 | -0.88 | -12.07 | 7.25 | 7.25 | 6.375 | 2154114 |
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
