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 | -0.35 | -9.72222222222 | 3.6 | 3.6 | 3.085 | 392521 | 3.37400483 | DE |
| 4 | 0.55 | 20.3703703704 | 2.7 | 4.25 | 2.55 | 799714 | 3.59116041 | DE |
| 12 | -1 | -23.5294117647 | 4.25 | 4.7 | 2.55 | 516966 | 3.54798447 | DE |
| 26 | 0.9 | 38.2978723404 | 2.35 | 5.75 | 2.35 | 1145599 | 4.05190773 | DE |
| 52 | 0.5 | 18.1818181818 | 2.75 | 5.75 | 1.95 | 865157 | 3.79824329 | DE |
| 156 | -13.125 | -80.1526717557 | 16.375 | 18.9 | 1.95 | 678135 | 7.89599922 | DE |
| 260 | -1.1 | -25.2873563218 | 4.35 | 45.9 | 1.5 | 940476 | 14.37593616 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 3.25 | -0.18 | -5.11 | 3.425 | 3.425 | 3.25 | 179797 |
| 1727109000 | 3.425 | 0.13 | 3.79 | 3.3 | 3.475 | 3.1 | 963019 |
| 1726849800 | 3.3 | -0.25 | -7.04 | 3.55 | 3.55 | 3.3 | 685576 |
| 1726763400 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.455 | 128179 |
| 1726677000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 6033 |
| 1726590600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 84104 |
| 1726504200 | 3.6 | -0.05 | -1.37 | 3.65 | 3.65 | 3.6 | 475368 |
| 1726245000 | 3.65 | 0.1 | 2.82 | 3.55 | 3.75 | 3.55 | 416815 |
| 1726158600 | 3.55 | -0.15 | -4.05 | 3.7 | 3.7 | 3.55 | 598666 |
| 1726072200 | 3.7 | -0.15 | -3.90 | 3.85 | 4.1 | 3.7 | 841856 |
| 1725985800 | 3.85 | 1.2 | 45.28 | 2.65 | 4.25 | 2.65 | 9318687 |
| 1725899400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 162762 |
| 1725640200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 11345 |
| 1725553800 | 2.65 | 0.05 | 1.92 | 2.6 | 2.65 | 2.6 | 288087 |
| 1725467400 | 2.6 | -0.15 | -5.45 | 2.75 | 2.75 | 2.6 | 299298 |
| 1725381000 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.75 | 76999 |
| 1725294600 | 2.8 | 0.2 | 7.69 | 2.6 | 2.85 | 2.6 | 674882 |
| 1725035400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.55 | 406587 |
| 1724949000 | 2.6 | -0.1 | -3.70 | 2.7 | 2.7 | 2.6 | 136812 |
| 1724862600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 239414 |
| 1724776200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 126295 |
| 1724430600 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.7 | 297034 |
| 1724344200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 150249 |
| 1724257800 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 5016 |
| 1724171400 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 171150 |
| 1724085000 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 537526 |
| 1723825800 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 230611 |
| 1723739400 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.75 | 263327 |
| 1723653000 | 2.8 | 0.05 | 1.82 | 2.75 | 2.8 | 2.75 | 259386 |
| 1723566600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 297337 |
| 1723480200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 226699 |
| 1723221000 | 2.75 | -0.35 | -11.29 | 3 | 3 | 2.75 | 1636089 |
| 1723134600 | 3.1 | -0.25 | -7.46 | 3.35 | 3.35 | 3.1 | 469392 |
| 1723048200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 67594 |
| 1722961800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.3 | 44441 |
| 1722875400 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 527312 |
| 1722616200 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.35 | 263646 |
| 1722529800 | 3.4 | -0.45 | -11.69 | 3.75 | 3.75 | 3.1 | 1827073 |
| 1722443400 | 3.85 | -0.15 | -3.75 | 4 | 4 | 3.85 | 187185 |
| 1722357000 | 4 | -0.1 | -2.44 | 4 | 4.1 | 3.9 | 728692 |
| 1722270600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 235365 |
| 1722011400 | 4.1 | -0.25 | -5.75 | 4.35 | 4.35 | 4.1 | 579157 |
| 1721925000 | 4.35 | -0.15 | -3.33 | 4.5 | 4.5 | 4.25 | 446213 |
| 1721838600 | 4.5 | 0.1 | 2.27 | 4.4 | 4.7 | 4.4 | 637628 |
| 1721752200 | 4.4 | 0.45 | 11.39 | 3.95 | 4.4 | 3.95 | 367783 |
| 1721665800 | 3.95 | 0.1 | 2.60 | 3.85 | 3.95 | 3.85 | 139936 |
| 1721406600 | 3.85 | 0.1 | 2.67 | 3.7 | 3.85 | 3.65 | 357165 |
| 1721320200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.65 | 298801 |
| 1721233800 | 3.75 | 0.08 | 2.04 | 3.625 | 3.75 | 3.6 | 312912 |
| 1721147400 | 3.675 | -0.13 | -3.29 | 3.8 | 3.8 | 3.6 | 199458 |
| 1721061000 | 3.8 | 0.1 | 2.70 | 3.7 | 3.8 | 3.65 | 510999 |
| 1720801800 | 3.7 | 0 | 0.00 | 3.7 | 3.85 | 3.7 | 283560 |
| 1720715400 | 3.7 | -0.1 | -2.63 | 3.8 | 3.8 | 3.7 | 224156 |
| 1720629000 | 3.8 | -0.2 | -5.00 | 4 | 4 | 3.8 | 292288 |
| 1720542600 | 4 | 0.05 | 1.27 | 3.95 | 4 | 3.9 | 275510 |
| 1720456200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 140512 |
| 1720197000 | 3.95 | -0.1 | -2.47 | 4.05 | 4.05 | 3.95 | 47172 |
| 1720110600 | 4.05 | 0 | 0.00 | 4 | 4.1 | 4 | 482580 |
| 1720024200 | 4.05 | -0.2 | -4.71 | 4.25 | 4.25 | 4.05 | 359487 |
| 1719937800 | 4.25 | -0.15 | -3.41 | 4.4 | 4.4 | 4.25 | 133112 |
| 1719851400 | 4.4 | 0 | 0.00 | 4.5 | 4.55 | 4.4 | 452559 |
| 1719592200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 36136 |
| 1719505800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 131000 |
| 1719419400 | 4.4 | 0.3 | 7.32 | 4.1 | 4.4 | 4.1 | 196286 |
| 1719333000 | 4.1 | 0.4 | 10.81 | 3.7 | 4.1 | 3.7 | 564184 |
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
