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 | -0.15 | -2.72727272727 | 5.5 | 5.8 | 4.65 | 3672618 | 5.23512013 | DE |
| 4 | 0.85 | 18.8888888889 | 4.5 | 5.85 | 4.5 | 5180917 | 5.26166829 | DE |
| 12 | 2.5 | 87.7192982456 | 2.85 | 5.85 | 2.55 | 3490844 | 4.35794127 | DE |
| 26 | 3.2 | 148.837209302 | 2.15 | 5.85 | 2.05 | 2423534 | 3.80197524 | DE |
| 52 | 3.35 | 167.5 | 2 | 5.85 | 1.51 | 1853898 | 3.15891561 | DE |
| 156 | 3.975 | 289.090909091 | 1.375 | 5.85 | 0.825 | 2015730 | 2.04590034 | DE |
| 260 | 4.45 | 494.444444444 | 0.9 | 5.85 | 0.5 | 2802943 | 1.85594675 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 5.35 | 0.6 | 12.63 | 4.75 | 5.5 | 4.75 | 1952038 |
| 1714062600 | 4.75 | -0.5 | -9.52 | 5.3 | 5.3 | 4.65 | 4384428 |
| 1713976200 | 5.25 | 0.1 | 1.94 | 5.2 | 5.3 | 5.15 | 2323852 |
| 1713889800 | 5.15 | -0.25 | -4.63 | 5.35 | 5.35 | 5.15 | 2924059 |
| 1713803400 | 5.4 | -0.25 | -4.42 | 5.65 | 5.65 | 5.4 | 5123682 |
| 1713544200 | 5.65 | 0.15 | 2.73 | 5.5 | 5.8 | 5.5 | 3607068 |
| 1713457800 | 5.5 | 0.05 | 0.92 | 5.45 | 5.5 | 5.4 | 1398381 |
| 1713371400 | 5.45 | 0.2 | 3.81 | 5.25 | 5.5 | 5.25 | 2535010 |
| 1713285000 | 5.25 | -0.2 | -3.67 | 5.5 | 5.5 | 5.25 | 3694772 |
| 1713198600 | 5.45 | -0.2 | -3.54 | 5.65 | 5.65 | 5.4 | 2849374 |
| 1712939400 | 5.65 | 0.15 | 2.73 | 5.5 | 5.65 | 5.5 | 5606170 |
| 1712853000 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.5 | 2229652 |
| 1712766600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 4039054 |
| 1712680200 | 5.55 | 0.15 | 2.78 | 5.4 | 5.65 | 5.4 | 3237421 |
| 1712593800 | 5.4 | 0.3 | 5.88 | 5.15 | 5.5 | 5.15 | 5086121 |
| 1712334600 | 5.1 | -0.15 | -2.86 | 5.2 | 5.3 | 4.85 | 7511836 |
| 1712248200 | 5.25 | 0.05 | 0.96 | 5.2 | 5.85 | 5.2 | 10593268 |
| 1712161800 | 5.2 | 0.5 | 10.64 | 4.7 | 5.35 | 4.7 | 19355490 |
| 1712075400 | 4.7 | 0.2 | 4.44 | 4.5 | 4.8 | 4.5 | 6756871 |
| 1711647000 | 4.5 | 0.15 | 3.45 | 4.35 | 4.5 | 4.3 | 1835579 |
| 1711560600 | 4.35 | 0.1 | 2.35 | 4.15 | 4.45 | 4.15 | 5593633 |
| 1711474200 | 4.25 | 0.1 | 2.41 | 4.15 | 4.25 | 4.15 | 1256335 |
| 1711387800 | 4.15 | 0.1 | 2.47 | 4.05 | 4.15 | 4 | 1856626 |
| 1711128600 | 4.05 | 0.05 | 1.25 | 3.95 | 4.05 | 3.95 | 2550896 |
| 1711042200 | 4 | 0.25 | 6.67 | 3.75 | 4 | 3.75 | 6464250 |
| 1710955800 | 3.75 | -0.15 | -3.85 | 4 | 4 | 3.7 | 2112769 |
| 1710869400 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.9 | 1757667 |
| 1710783000 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 4 | 933846 |
| 1710523800 | 4.05 | 0.05 | 1.25 | 3.95 | 4.05 | 3.95 | 2387450 |
| 1710437400 | 4 | -0.05 | -1.23 | 4 | 4.05 | 4 | 1118151 |
| 1710351000 | 4.05 | -0.05 | -1.22 | 4 | 4.1 | 4 | 1617352 |
| 1710264600 | 4.1 | 0.25 | 6.49 | 3.85 | 4.1 | 3.85 | 1737409 |
| 1710178200 | 3.85 | -0.45 | -10.47 | 4.3 | 4.3 | 3.75 | 3630207 |
| 1709919000 | 4.3 | 0.2 | 4.88 | 4.1 | 4.55 | 4.1 | 5233689 |
| 1709832600 | 4.1 | 0.2 | 5.13 | 3.9 | 4.1 | 3.9 | 1713992 |
| 1709746200 | 3.9 | -0.25 | -6.02 | 4.15 | 4.15 | 3.75 | 3990730 |
| 1709659800 | 4.15 | 0.3 | 7.79 | 3.85 | 4.15 | 3.85 | 5153537 |
| 1709573400 | 3.85 | 0.15 | 4.05 | 3.7 | 3.95 | 3.7 | 5054952 |
| 1709314200 | 3.7 | 0.15 | 4.23 | 3.6 | 3.75 | 3.55 | 4755816 |
| 1709227800 | 3.55 | 0.3 | 9.23 | 3.25 | 3.55 | 3.25 | 2676064 |
| 1709141400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 2543699 |
| 1709055000 | 3.25 | -0.05 | -1.52 | 3.2 | 3.25 | 3.2 | 1697465 |
| 1708968600 | 3.3 | 0.1 | 3.12 | 3.25 | 3.3 | 3.2 | 3471461 |
| 1708709400 | 3.2 | 0.2 | 6.67 | 3 | 3.25 | 3 | 7186512 |
| 1708623000 | 3 | 0.3 | 11.11 | 2.65 | 3.05 | 2.65 | 3331942 |
| 1708536600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 599470 |
| 1708450200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 1456380 |
| 1708363800 | 2.7 | 0.1 | 3.85 | 2.6 | 2.7 | 2.6 | 1801821 |
| 1708104600 | 2.6 | -0.2 | -7.14 | 2.8 | 2.8 | 2.55 | 3193279 |
| 1708018200 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 1417449 |
| 1707931800 | 2.8 | 0.05 | 1.82 | 2.7 | 2.85 | 2.7 | 1794989 |
| 1707845400 | 2.75 | -0.1 | -3.51 | 2.8 | 2.85 | 2.75 | 783809 |
| 1707759000 | 2.85 | -0.1 | -3.39 | 2.95 | 2.95 | 2.75 | 5778629 |
| 1707499800 | 2.95 | 0 | 0.00 | 3.05 | 3.05 | 2.95 | 3402484 |
| 1707413400 | 2.95 | -0.05 | -1.67 | 3 | 3 | 2.95 | 1843497 |
| 1707327000 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 2.95 | 1563013 |
| 1707240600 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 3 | 1649720 |
| 1707154200 | 3 | 0.15 | 5.26 | 2.85 | 3.05 | 2.85 | 1785578 |
| 1706895000 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 480324 |
| 1706808600 | 2.85 | 0.15 | 5.56 | 2.7 | 2.85 | 2.7 | 1868127 |
| 1706722200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 1047012 |
| 1706635800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 1108295 |
| 1706549400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 1420477 |
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
