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 | -0.75 | -19.7368421053 | 3.8 | 3.9 | 2.7 | 5972658 | 3.24046328 | DE |
| 4 | -0.9 | -22.7848101266 | 3.95 | 4.3 | 2.7 | 3995211 | 3.65276685 | DE |
| 12 | -0.75 | -19.7368421053 | 3.8 | 4.4 | 2.7 | 3434933 | 3.63872505 | DE |
| 26 | 0.25 | 8.92857142857 | 2.8 | 4.55 | 2.55 | 3000793 | 3.59486012 | DE |
| 52 | -2.4 | -44.0366972477 | 5.45 | 7.1 | 1.65 | 3848123 | 4.36514284 | DE |
| 156 | -2.05 | -40.1960784314 | 5.1 | 9.25 | 1.55 | 4619591 | 3.97026858 | DE |
| 260 | -2.15 | -41.3461538462 | 5.2 | 9.95 | 1.55 | 3771854 | 4.21091519 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3.05 | 0.1 | 3.39 | 2.95 | 3.3 | 2.95 | 5382644 |
| 1714062600 | 2.95 | -0.4 | -11.94 | 3 | 3.1349999 | 2.7 | 16839537 |
| 1713976200 | 3.35 | -0.4 | -10.67 | 3.75 | 3.75 | 3.35 | 5765832 |
| 1713889800 | 3.75 | -0.15 | -3.85 | 3.9 | 3.9 | 3.75 | 3514449 |
| 1713803400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 798724 |
| 1713544200 | 3.9 | 0.1 | 2.63 | 3.8 | 3.9 | 3.8 | 2944746 |
| 1713457800 | 3.8 | -0.05 | -1.30 | 3.85 | 3.85 | 3.8 | 2598620 |
| 1713371400 | 3.85 | 0 | 0.00 | 3.85 | 3.95 | 3.85 | 3816719 |
| 1713285000 | 3.85 | -0.2 | -4.94 | 4.05 | 4.05 | 3.85 | 4652586 |
| 1713198600 | 4.05 | -0.15 | -3.57 | 4.2 | 4.2 | 4.05 | 2177347 |
| 1712939400 | 4.2 | -0.05 | -1.18 | 4.25 | 4.3 | 4.2 | 2268796 |
| 1712853000 | 4.25 | 0.03 | 0.71 | 4.25 | 4.3 | 4.15 | 2944818 |
| 1712766600 | 4.22 | 0.52 | 14.05 | 3.7 | 4.25 | 3.7 | 7244068 |
| 1712680200 | 3.7 | 0.05 | 1.37 | 3.65 | 3.7 | 3.6 | 3844273 |
| 1712593800 | 3.65 | -0.18 | -4.58 | 3.825 | 3.825 | 3.65 | 3730992 |
| 1712334600 | 3.825 | 0.03 | 0.66 | 3.8 | 3.825 | 3.75 | 510785 |
| 1712248200 | 3.8 | -0.08 | -1.94 | 3.875 | 3.875 | 3.8 | 1144441 |
| 1712161800 | 3.875 | -0.13 | -3.13 | 4 | 4 | 3.75 | 4908739 |
| 1712075400 | 4 | 0.05 | 1.27 | 3.95 | 4.1 | 3.9 | 2208327 |
| 1711647000 | 3.95 | -0.01 | -0.25 | 3.9 | 3.95 | 3.85 | 2649496 |
| 1711560600 | 3.96 | -0.24 | -5.71 | 4.2 | 4.2 | 3.95 | 2843143 |
| 1711474200 | 4.2 | 0.1 | 2.44 | 4.1 | 4.3 | 4.1 | 1939454 |
| 1711387800 | 4.1 | -0.1 | -2.38 | 4.2 | 4.2 | 3.9 | 3517748 |
| 1711128600 | 4.2 | 0.25 | 6.33 | 3.95 | 4.35 | 3.95 | 4506275 |
| 1711042200 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.9 | 1122581 |
| 1710955800 | 4 | -0.2 | -4.76 | 4.2 | 4.2 | 3.95 | 3007098 |
| 1710869400 | 4.2 | -0.05 | -1.18 | 4.2 | 4.25 | 4 | 2723527 |
| 1710783000 | 4.25 | 0.25 | 6.25 | 4 | 4.4 | 3.9 | 6289462 |
| 1710523800 | 4 | -0.2 | -4.76 | 4.15 | 4.15 | 3.85 | 5798365 |
| 1710437400 | 4.2 | 0.9 | 27.27 | 3.3 | 4.2 | 3.3 | 6476206 |
| 1710351000 | 3.3 | -0.1 | -2.94 | 3.4 | 3.4 | 3.3 | 1010887 |
| 1710264600 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.4 | 265453 |
| 1710178200 | 3.45 | -0.25 | -6.76 | 3.7 | 3.7 | 3.45 | 1845513 |
| 1709919000 | 3.7 | 0 | 0.00 | 3.7 | 3.85 | 3.645 | 1940100 |
| 1709832600 | 3.7 | 0.35 | 10.45 | 3.35 | 3.8 | 3.35 | 6175209 |
| 1709746200 | 3.35 | 0.1 | 3.08 | 3.25 | 3.35 | 3.25 | 1076479 |
| 1709659800 | 3.25 | -0.05 | -1.52 | 3.3 | 3.35 | 3.05 | 2467514 |
| 1709573400 | 3.3 | -0.4 | -10.81 | 3.7 | 3.7 | 3.3 | 3681138 |
| 1709314200 | 3.7 | 0.95 | 34.55 | 2.75 | 3.9 | 2.75 | 18479604 |
| 1709227800 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.75 | 2547897 |
| 1709141400 | 2.8 | -0.2 | -6.67 | 3 | 3 | 2.75 | 3491920 |
| 1709055000 | 3 | 0.1 | 3.45 | 2.9 | 3 | 2.9 | 669055 |
| 1708968600 | 2.9 | -0.1 | -3.33 | 3 | 3 | 2.9 | 2795157 |
| 1708709400 | 3 | -0.1 | -3.23 | 3.1 | 3.1 | 2.95 | 3959498 |
| 1708623000 | 3.1 | -0.1 | -3.13 | 3.2 | 3.2 | 3.1 | 1094216 |
| 1708536600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.15 | 869411 |
| 1708450200 | 3.2 | 0.15 | 4.92 | 3.05 | 3.2 | 3.05 | 2430996 |
| 1708363800 | 3.05 | -0.15 | -4.69 | 3.2 | 3.2 | 3.05 | 2430845 |
| 1708104600 | 3.2 | 0.05 | 1.59 | 3.15 | 3.2 | 3.15 | 1003542 |
| 1708018200 | 3.15 | -0.25 | -7.35 | 3.4 | 3.4 | 3.15 | 2425424 |
| 1707931800 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.35 | 1614924 |
| 1707845400 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.4 | 1354542 |
| 1707759000 | 3.45 | 0.1 | 2.99 | 3.4 | 3.45 | 3.25 | 3590431 |
| 1707499800 | 3.35 | -0.01 | -0.30 | 3.3 | 3.4 | 3.25 | 2158836 |
| 1707413400 | 3.36 | -0.18 | -5.08 | 3.45 | 3.5 | 3.25 | 4577919 |
| 1707327000 | 3.54 | -0.01 | -0.28 | 3.55 | 3.55 | 3.45 | 3254817 |
| 1707240600 | 3.55 | -0.15 | -4.05 | 3.7 | 3.75 | 3.55 | 4841636 |
| 1707154200 | 3.7 | -0.07 | -1.86 | 3.75 | 3.75 | 3.65 | 2630127 |
| 1706895000 | 3.77 | -0.03 | -0.79 | 3.8 | 3.8 | 3.75 | 1755857 |
| 1706808600 | 3.8 | 0.05 | 1.33 | 3.75 | 3.8 | 3.65 | 2242183 |
| 1706722200 | 3.75 | -0.07 | -1.83 | 3.85 | 3.9 | 3.75 | 1470943 |
| 1706635800 | 3.82 | -0.08 | -2.05 | 3.9 | 3.99 | 3.8 | 3014304 |
| 1706549400 | 3.9 | -0.15 | -3.70 | 4.05 | 4.05 | 3.9 | 2991879 |
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
