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 | -3.84615384615 | 3.9 | 3.9 | 3.7 | 477392 | 3.88184589 | DE |
| 4 | -0.55 | -12.7906976744 | 4.3 | 4.3 | 3.7 | 836753 | 3.95691063 | DE |
| 12 | -3 | -44.4444444444 | 6.75 | 7.14 | 3.7 | 921787 | 4.60885108 | DE |
| 26 | -4 | -51.6129032258 | 7.75 | 8.25 | 3.7 | 997352 | 5.82604411 | DE |
| 52 | -22.75 | -85.8490566038 | 26.5 | 32.25 | 3.7 | 811708 | 9.95797692 | DE |
| 156 | -65.25 | -94.5652173913 | 69 | 111.75 | 3.7 | 676614 | 38.90046218 | DE |
| 260 | -13.25 | -77.9411764706 | 17 | 111.75 | 3.7 | 566522 | 39.25582885 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 3.8 | -0.1 | -2.56 | 3.9 | 3.9 | 3.8 | 161416 |
| 1713976200 | 3.9 | 0.05 | 1.30 | 3.85 | 3.9 | 3.75 | 1137701 |
| 1713889800 | 3.85 | -0.05 | -1.28 | 3.875 | 3.875 | 3.7 | 543831 |
| 1713803400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 255395 |
| 1713544200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 288618 |
| 1713457800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 295776 |
| 1713371400 | 3.9 | -0.1 | -2.50 | 3.9 | 3.9 | 3.9 | 396450 |
| 1713285000 | 4 | 0.1 | 2.56 | 4.15 | 4.2 | 3.9 | 2423017 |
| 1713198600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 136858 |
| 1712939400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 163703 |
| 1712853000 | 3.9 | 0.18 | 4.84 | 3.9 | 3.9 | 3.9 | 181533 |
| 1712766600 | 3.72 | -0.18 | -4.62 | 3.9 | 3.9 | 3.72 | 732524 |
| 1712680200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 326594 |
| 1712593800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 977250 |
| 1712334600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.8 | 735447 |
| 1712248200 | 3.9 | -0.35 | -8.24 | 4.25 | 4.25 | 3.85 | 4265919 |
| 1712161800 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 515211 |
| 1712075400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 1524311 |
| 1711647000 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 2423270 |
| 1711560600 | 4.3 | -0.2 | -4.44 | 4.5 | 4.5 | 4.3 | 1360637 |
| 1711474200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 320299 |
| 1711387800 | 4.5 | 0.1 | 2.27 | 4.4 | 4.55 | 4.4 | 1401268 |
| 1711128600 | 4.4 | -0.05 | -1.12 | 4.5 | 4.5 | 4.4 | 332367 |
| 1711042200 | 4.45 | -0.1 | -2.20 | 4.55 | 4.55 | 4.45 | 238901 |
| 1710955800 | 4.55 | 0.1 | 2.25 | 4.45 | 4.55 | 4.45 | 732027 |
| 1710869400 | 4.45 | -0.15 | -3.26 | 4.4 | 4.55 | 4.4 | 298930 |
| 1710783000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 567864 |
| 1710523800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 450208 |
| 1710437400 | 4.6 | -0.05 | -1.08 | 4.65 | 4.65 | 4.6 | 2669629 |
| 1710351000 | 4.65 | -0.15 | -3.13 | 4.8 | 4.8 | 4.65 | 2980819 |
| 1710264600 | 4.8 | -0.05 | -1.03 | 4.85 | 4.85 | 4.8 | 2252083 |
| 1710178200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 880739 |
| 1709919000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.8 | 1908564 |
| 1709832600 | 4.85 | -0.5 | -9.35 | 5.35 | 5.35 | 4.85 | 1470776 |
| 1709746200 | 5.35 | 0.1 | 1.90 | 5.35 | 5.45 | 5 | 1241973 |
| 1709659800 | 5.25 | 0.75 | 16.67 | 4.5 | 5.25 | 4.43 | 2775269 |
| 1709573400 | 4.5 | 0.25 | 5.88 | 4.25 | 4.5 | 4.25 | 1280166 |
| 1709314200 | 4.25 | 0.35 | 8.97 | 4 | 4.25 | 4 | 1231651 |
| 1709227800 | 3.9 | -1.2 | -23.53 | 5.25 | 5.25 | 3.75 | 4195774 |
| 1709141400 | 5.1 | -0.65 | -11.30 | 5.75 | 5.75 | 5.1 | 443373 |
| 1709055000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 296118 |
| 1708968600 | 5.75 | -0.37 | -6.05 | 5.75 | 5.75 | 5.5 | 962816 |
| 1708709400 | 6.12 | -0.13 | -2.08 | 6.25 | 6.25 | 5.75 | 196184 |
| 1708623000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 5098 |
| 1708536600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 111443 |
| 1708450200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 227243 |
| 1708363800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 38690 |
| 1708104600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 301779 |
| 1708018200 | 6.25 | -0.75 | -10.71 | 7 | 7 | 6.25 | 2080873 |
| 1707931800 | 7 | 0.75 | 12.00 | 6.25 | 7 | 6.25 | 268885 |
| 1707845400 | 6.25 | 0.5 | 8.70 | 5.75 | 6.25 | 5.75 | 371647 |
| 1707759000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 263113 |
| 1707499800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 281819 |
| 1707413400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 464130 |
| 1707327000 | 5.75 | -0.5 | -8.00 | 6.25 | 6.25 | 5.75 | 433235 |
| 1707240600 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 6.25 | 310972 |
| 1707154200 | 6.75 | -0.39 | -5.46 | 6.75 | 6.75 | 6.75 | 143101 |
| 1706895000 | 7.14 | 0.04 | 0.56 | 6.75 | 7.14 | 6.75 | 188345 |
| 1706808600 | 7.1 | -0.15 | -2.07 | 7.25 | 7.25 | 6.75 | 327288 |
| 1706722200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 86745 |
| 1706635800 | 7.25 | -0.75 | -9.38 | 8 | 8 | 7.25 | 399045 |
| 1706549400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 115830 |
| 1706290200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 112406 |
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
