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 | 0.28 | 6.73886883273 | 4.155 | 4.6 | 3.985 | 7557769 | 4.18085004 | DE |
| 4 | -0.565 | -11.3 | 5 | 5 | 3.985 | 5915379 | 4.462255 | DE |
| 12 | -0.905 | -16.9475655431 | 5.34 | 5.54 | 3.985 | 4895409 | 4.82488641 | DE |
| 26 | -0.565 | -11.3 | 5 | 5.95 | 3.985 | 4857942 | 5.11250546 | DE |
| 52 | -1.375 | -23.6660929432 | 5.81 | 6.15 | 3.985 | 4276309 | 5.2942673 | DE |
| 156 | -6.615 | -59.8642533937 | 11.05 | 12.26 | 3.985 | 6214872 | 7.19228873 | DE |
| 260 | 1.4 | 46.1285008237 | 3.035 | 13.275 | 1.425 | 7237478 | 6.26477843 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4.39 | 0.19 | 4.40 | 4.295 | 4.505 | 4.1849999 | 7555243 |
| 1714062600 | 4.205 | 0.17 | 4.08 | 4.015 | 4.45 | 4.015 | 12494362 |
| 1713976200 | 4.04 | 0 | 0.00 | 4.04 | 4.065 | 3.985 | 6303334 |
| 1713889800 | 4.04 | -0.08 | -1.94 | 4.045 | 4.1 | 4.025 | 3727712 |
| 1713803400 | 4.12 | -0.12 | -2.83 | 4.155 | 4.215 | 4.04 | 7708195 |
| 1713544200 | 4.24 | -0.05 | -1.17 | 4.285 | 4.29 | 4.15 | 4409194 |
| 1713457800 | 4.29 | 0.02 | 0.47 | 4.205 | 4.34 | 4.15 | 3262062 |
| 1713371400 | 4.2699999 | -0.14 | -3.06 | 4.365 | 4.415 | 4.2 | 10240356 |
| 1713285000 | 4.405 | -0.24 | -5.06 | 4.5 | 4.61 | 4.35 | 10076778 |
| 1713198600 | 4.64 | -0.06 | -1.28 | 4.705 | 4.71 | 4.58 | 5187674 |
| 1712939400 | 4.7 | -0.07 | -1.36 | 4.775 | 4.78 | 4.7 | 2025843 |
| 1712853000 | 4.765 | 0.03 | 0.74 | 4.705 | 4.8 | 4.7 | 2362586 |
| 1712766600 | 4.73 | -0.04 | -0.84 | 4.7699999 | 4.8 | 4.7 | 3874576 |
| 1712680200 | 4.7699999 | 0.02 | 0.42 | 4.76 | 4.83 | 4.76 | 3428719 |
| 1712593800 | 4.75 | 0 | 0.00 | 4.76 | 4.82 | 4.72 | 4560484 |
| 1712334600 | 4.75 | 0 | 0.00 | 4.8 | 4.83 | 4.73 | 2394485 |
| 1712248200 | 4.75 | -0.08 | -1.66 | 4.85 | 4.85 | 4.675 | 6984620 |
| 1712161800 | 4.83 | -0.07 | -1.43 | 4.9 | 4.9 | 4.74 | 5938015 |
| 1712075400 | 4.9 | -0.02 | -0.41 | 5 | 5 | 4.78 | 9857969 |
| 1711647000 | 4.92 | -0.09 | -1.80 | 4.98 | 5 | 4.92 | 6109499 |
| 1711560600 | 5.01 | 0.01 | 0.20 | 5.01 | 5.09 | 4.9 | 2607389 |
| 1711474200 | 5 | 0 | 0.00 | 4.95 | 5.17 | 4.95 | 1574881 |
| 1711387800 | 5 | -0.02 | -0.40 | 5.19 | 5.2 | 4.98 | 2483416 |
| 1711128600 | 5.0199999 | 0.02 | 0.40 | 4.96 | 5.1 | 4.96 | 1793180 |
| 1711042200 | 5 | -0.04 | -0.79 | 4.985 | 5.1 | 4.96 | 4391012 |
| 1710955800 | 5.04 | 0 | 0.00 | 5.08 | 5.11 | 5 | 3172875 |
| 1710869400 | 5.04 | -0.01 | -0.20 | 5.03 | 5.17 | 5.0199999 | 6882587 |
| 1710783000 | 5.05 | -0.09 | -1.75 | 5.0199999 | 5.13 | 4.8949999 | 21587611 |
| 1710523800 | 5.14 | -0.11 | -2.10 | 5.21 | 5.28 | 5 | 2855803 |
| 1710437400 | 5.25 | -0.1 | -1.87 | 5.37 | 5.37 | 5.18 | 3930306 |
| 1710351000 | 5.35 | 0.15 | 2.88 | 5.19 | 5.54 | 5.19 | 10086397 |
| 1710264600 | 5.2 | 0.16 | 3.17 | 5.18 | 5.2 | 5.09 | 2176036 |
| 1710178200 | 5.04 | 0.04 | 0.80 | 5 | 5.05 | 4.995 | 38642488 |
| 1709919000 | 5 | -0.03 | -0.60 | 5.01 | 5.2 | 4.91 | 2662922 |
| 1709832600 | 5.03 | 0.16 | 3.29 | 4.95 | 5.03 | 4.9 | 2021111 |
| 1709746200 | 4.87 | -0.05 | -1.02 | 4.84 | 4.97 | 4.84 | 1859225 |
| 1709659800 | 4.92 | -0.05 | -1.01 | 5.0599999 | 5.09 | 4.85 | 2050673 |
| 1709573400 | 4.97 | 0.07 | 1.43 | 5.0199999 | 5.0199999 | 4.845 | 641311 |
| 1709314200 | 4.9 | 0.01 | 0.20 | 4.93 | 4.99 | 4.815 | 2277220 |
| 1709227800 | 4.89 | -0.01 | -0.20 | 4.9 | 4.91 | 4.85 | 3017932 |
| 1709141400 | 4.9 | -0.05 | -1.01 | 4.905 | 4.99 | 4.855 | 1610239 |
| 1709055000 | 4.95 | -0.05 | -1.00 | 4.95 | 5 | 4.94 | 2846341 |
| 1708968600 | 5 | 0 | 0.00 | 5.13 | 5.13 | 4.96 | 1426024 |
| 1708709400 | 5 | -0.15 | -2.91 | 5 | 5.1 | 4.95 | 1320340 |
| 1708623000 | 5.15 | 0.15 | 3.00 | 5.16 | 5.16 | 5 | 2562669 |
| 1708536600 | 5 | -0.04 | -0.79 | 5.09 | 5.17 | 5 | 1375922 |
| 1708450200 | 5.04 | 0.04 | 0.80 | 4.925 | 5.07 | 4.92 | 2781607 |
| 1708363800 | 5 | -0.04 | -0.79 | 4.98 | 5.08 | 4.96 | 3151309 |
| 1708104600 | 5.04 | -0.01 | -0.20 | 5.2 | 5.2 | 5 | 3255711 |
| 1708018200 | 5.05 | 0.01 | 0.20 | 5.05 | 5.08 | 4.9 | 4257107 |
| 1707931800 | 5.04 | -0.02 | -0.40 | 5.0599999 | 5.0599999 | 5 | 1103829 |
| 1707845400 | 5.0599999 | 0 | 0.00 | 5.03 | 5.0599999 | 4.98 | 1194717 |
| 1707759000 | 5.0599999 | -0.01 | -0.20 | 5.1 | 5.1 | 5.0599999 | 3242002 |
| 1707499800 | 5.07 | -0.08 | -1.55 | 5.1 | 5.2 | 5 | 6990954 |
| 1707413400 | 5.15 | -0.1 | -1.90 | 5.21 | 5.21 | 5.05 | 7047368 |
| 1707327000 | 5.25 | -0.05 | -0.94 | 5.34 | 5.34 | 5.25 | 1285273 |
| 1707240600 | 5.3 | 0 | 0.00 | 5.3 | 5.36 | 5.25 | 1155012 |
| 1707154200 | 5.3 | -0.12 | -2.21 | 5.34 | 5.4 | 5.2 | 2111242 |
| 1706895000 | 5.42 | 0 | 0.00 | 5.33 | 5.45 | 5.25 | 1727619 |
| 1706808600 | 5.42 | 0.08 | 1.50 | 5.44 | 5.45 | 5.3099999 | 2267592 |
| 1706722200 | 5.34 | -0.06 | -1.11 | 5.39 | 5.39 | 5.33 | 3472638 |
| 1706635800 | 5.4 | 0.08 | 1.50 | 5.34 | 5.42 | 5.28 | 2398352 |
| 1706549400 | 5.32 | 0.04 | 0.76 | 5.26 | 5.37 | 5.26 | 2308054 |
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
