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 | 1.3 | 31.7073170732 | 4.1 | 5.2 | 4.1 | 572072 | 4.63150796 | DE |
| 4 | 2.15 | 66.1538461538 | 3.25 | 5.2 | 3.25 | 359195 | 4.32030992 | DE |
| 12 | 2.1 | 63.6363636364 | 3.3 | 5.2 | 2.6 | 276438 | 3.6312768 | DE |
| 26 | 2.05 | 61.1940298507 | 3.35 | 5.2 | 2.55 | 302171 | 3.48417032 | DE |
| 52 | 1.95 | 56.5217391304 | 3.45 | 5.2 | 2.55 | 274087 | 3.40161559 | DE |
| 156 | -6.35 | -54.0425531915 | 11.75 | 15.5 | 2.55 | 288936 | 7.2154147 | DE |
| 260 | -8.1 | -60 | 13.5 | 17.7 | 1.85 | 399634 | 7.7913871 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 5.4 | 0.4 | 8.00 | 5 | 5.4 | 5 | 1504519 |
| 1714062600 | 5 | 0.4 | 8.70 | 4.6 | 5.2 | 4.6 | 1281550 |
| 1713976200 | 4.6 | 0.1 | 2.22 | 4.5 | 4.6 | 4.5 | 122254 |
| 1713889800 | 4.5 | 0.25 | 5.88 | 4.25 | 4.5 | 4.25 | 643418 |
| 1713803400 | 4.25 | 0.15 | 3.66 | 4.1 | 4.25 | 4.1 | 322759 |
| 1713544200 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 490377 |
| 1713457800 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 4440 |
| 1713371400 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 14 |
| 1713285000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 46199 |
| 1713198600 | 4.1 | -0.2 | -4.65 | 4.3 | 4.3 | 4 | 290169 |
| 1712939400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 169456 |
| 1712853000 | 4.3 | 0.05 | 1.18 | 4.25 | 4.75 | 4.13 | 889403 |
| 1712766600 | 4.25 | -0.15 | -3.41 | 4.4 | 4.5 | 4.25 | 468123 |
| 1712680200 | 4.4 | 0.8 | 22.22 | 3.6 | 4.55 | 3.5 | 469662 |
| 1712593800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 204861 |
| 1712334600 | 3.6 | 0 | 0.00 | 3.6 | 3.75 | 3.6 | 280366 |
| 1712248200 | 3.6 | 0.35 | 10.77 | 3.25 | 3.75 | 3.25 | 12812 |
| 1712161800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 410458 |
| 1712075400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.1 | 0 |
| 1711647000 | 3.25 | 0.25 | 8.33 | 3 | 3.25 | 3 | 698948 |
| 1711560600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 14 |
| 1711474200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 50000 |
| 1711387800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 78117 |
| 1711128600 | 3 | 0.15 | 5.26 | 2.85 | 3 | 2.85 | 151773 |
| 1711042200 | 2.85 | -0.15 | -5.00 | 3 | 3 | 2.75 | 211358 |
| 1710955800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 35000 |
| 1710869400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 100100 |
| 1710783000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 52369 |
| 1710523800 | 3 | 0.25 | 9.09 | 2.75 | 3 | 2.75 | 108209 |
| 1710437400 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 31181 |
| 1710351000 | 2.75 | -0.1 | -3.51 | 2.85 | 3 | 2.75 | 250000 |
| 1710264600 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 5897 |
| 1710178200 | 2.85 | 0 | 0.00 | 2.75 | 2.85 | 2.75 | 33500 |
| 1709919000 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1709832600 | 2.85 | 0.1 | 3.64 | 2.75 | 2.85 | 2.75 | 52406 |
| 1709746200 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1709659800 | 2.75 | 0.15 | 5.77 | 2.75 | 2.75 | 2.75 | 72735 |
| 1709573400 | 2.6 | -0.9 | -25.71 | 3.5 | 3.5 | 2.6 | 370154 |
| 1709314200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 98540 |
| 1709227800 | 3.5 | -0.25 | -6.67 | 3.75 | 3.75 | 3.5 | 75513 |
| 1709141400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 1000 |
| 1709055000 | 3.75 | 0.25 | 7.14 | 3.5 | 3.75 | 3.5 | 178392 |
| 1708968600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 37006 |
| 1708709400 | 3.5 | 0.45 | 14.75 | 3.05 | 3.5 | 3.05 | 697116 |
| 1708623000 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1708536600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 30134 |
| 1708450200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 65134 |
| 1708363800 | 3.05 | 0 | 0.00 | 3.05 | 3.25 | 2.8 | 2996622 |
| 1708104600 | 3.05 | -0.2 | -6.15 | 3.25 | 3.25 | 2.8 | 440350 |
| 1708018200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 650000 |
| 1707931800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 16924 |
| 1707845400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 7552 |
| 1707759000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1707499800 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 186438 |
| 1707413400 | 3.3 | 0.05 | 1.54 | 3.25 | 3.3 | 3.25 | 299076 |
| 1707327000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 49083 |
| 1707240600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1707154200 | 3.25 | -0.05 | -1.52 | 3.3 | 3.3 | 3.25 | 86225 |
| 1706895000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 51572 |
| 1706808600 | 3.3 | 0.05 | 1.54 | 3.25 | 3.3 | 3.25 | 154217 |
| 1706722200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 23680 |
| 1706635800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 50624 |
| 1706549400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
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
