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 | 0.55 | 15.2777777778 | 3.6 | 4.58 | 3.35 | 1929732 | 4.1353242 | DE |
| 4 | -1.35 | -24.5454545455 | 5.5 | 5.5 | 2.625 | 3350830 | 3.74848504 | DE |
| 12 | -0.95 | -18.6274509804 | 5.1 | 22 | 2.625 | 2226287 | 7.44975429 | DE |
| 26 | -11.85 | -74.0625 | 16 | 22 | 2.625 | 1447344 | 7.34500988 | DE |
| 52 | -52.05 | -92.615658363 | 56.2 | 75.5 | 2.625 | 864787 | 10.66234452 | DE |
| 156 | -52.35 | -92.6548672566 | 56.5 | 75.5 | 2.625 | 607059 | 13.62481936 | DE |
| 260 | -95.35 | -95.8291457286 | 99.5 | 144 | 2.625 | 510285 | 19.43077141 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4.15 | 0.15 | 3.75 | 4 | 4.15 | 4 | 546805 |
| 1714062600 | 4 | -0.2 | -4.76 | 4.2 | 4.2 | 4 | 812932 |
| 1713976200 | 4.2 | -0.38 | -8.30 | 4.25 | 4.25 | 4.05 | 2238842 |
| 1713889800 | 4.58 | 1.23 | 36.72 | 3.35 | 4.58 | 3.35 | 4025727 |
| 1713803400 | 3.35 | -0.1 | -2.90 | 3.4 | 3.4 | 3.35 | 628547 |
| 1713544200 | 3.45 | -0.15 | -4.17 | 3.6 | 3.65 | 3.4 | 1942613 |
| 1713457800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.3 | 1425375 |
| 1713371400 | 3.6 | -0.25 | -6.49 | 3.85 | 3.9 | 3.6 | 2032139 |
| 1713285000 | 3.85 | -0.15 | -3.75 | 3.75 | 3.85 | 3.7 | 2168611 |
| 1713198600 | 4 | 0.6 | 17.65 | 3.4 | 4.2 | 3.4 | 8330466 |
| 1712939400 | 3.4 | 0.4 | 13.33 | 2.975 | 3.45 | 2.85 | 8616548 |
| 1712853000 | 3 | -0.38 | -11.11 | 3.375 | 3.5 | 2.625 | 5592031 |
| 1712766600 | 3.375 | 0.02 | 0.75 | 3.375 | 3.375 | 3.375 | 487755 |
| 1712680200 | 3.35 | -0.03 | -0.74 | 3.375 | 3.375 | 3.35 | 1411526 |
| 1712593800 | 3.375 | 0 | 0.00 | 3.375 | 3.375 | 3.25 | 344602 |
| 1712334600 | 3.375 | 0 | 0.00 | 3.375 | 3.375 | 3.375 | 608093 |
| 1712248200 | 3.375 | -0.25 | -6.90 | 3.625 | 3.625 | 3.375 | 2111590 |
| 1712161800 | 3.625 | -0.38 | -9.38 | 3.75 | 3.75 | 3.5 | 2314758 |
| 1712075400 | 4 | -2 | -33.33 | 5.5 | 5.5 | 3.05 | 15222790 |
| 1711647000 | 6 | -5 | -45.45 | 11 | 11 | 5.9 | 5018165 |
| 1711560600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 16428 |
| 1711474200 | 11 | -0.2 | -1.79 | 11 | 11 | 11 | 251646 |
| 1711387800 | 11.2 | 0.7 | 6.67 | 10.75 | 11.25 | 10.75 | 554173 |
| 1711128600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 120388 |
| 1711042200 | 10.5 | 0.25 | 2.44 | 10.25 | 10.75 | 10.25 | 359958 |
| 1710955800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 108005 |
| 1710869400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 137796 |
| 1710783000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 186189 |
| 1710523800 | 10.25 | -0.25 | -2.38 | 10.25 | 10.25 | 10.25 | 68571 |
| 1710437400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.25 | 159894 |
| 1710351000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 39954 |
| 1710264600 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10.5 | 306639 |
| 1710178200 | 11 | -0.25 | -2.22 | 11.25 | 11.25 | 11 | 203901 |
| 1709919000 | 11.25 | 1.25 | 12.50 | 10 | 11.5 | 10 | 1048855 |
| 1709832600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 231162 |
| 1709746200 | 10 | -0.1 | -0.99 | 10 | 10.25 | 10 | 1042154 |
| 1709659800 | 10.1 | -0.15 | -1.46 | 10.25 | 10.25 | 10 | 241397 |
| 1709573400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 677476 |
| 1709314200 | 10.25 | 0.5 | 5.13 | 9.5 | 11 | 9.5 | 1200125 |
| 1709227800 | 9.75 | 0.75 | 8.33 | 9 | 10.25 | 9 | 1147773 |
| 1709141400 | 9 | -1.25 | -12.20 | 10.25 | 10.25 | 8.75 | 1620032 |
| 1709055000 | 10.25 | -0.8 | -7.24 | 12.5 | 12.5 | 10.25 | 2126298 |
| 1708968600 | 11.05 | -1.75 | -13.67 | 12.75 | 12.75 | 11.05 | 2371965 |
| 1708709400 | 12.8 | 0.3 | 2.40 | 12.75 | 13.25 | 12.5 | 1508930 |
| 1708623000 | 12.5 | 0.25 | 2.04 | 12.25 | 13 | 12.25 | 633385 |
| 1708536600 | 12.25 | 0.63 | 5.38 | 11.625 | 13 | 11.625 | 774836 |
| 1708450200 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 755969 |
| 1708363800 | 11.625 | -0.58 | -4.71 | 12.25 | 12.25 | 11.525 | 891611 |
| 1708104600 | 12.2 | 0.2 | 1.67 | 12.25 | 12.25 | 12 | 540678 |
| 1708018200 | 12 | 0.75 | 6.67 | 11.25 | 12 | 11.25 | 514193 |
| 1707931800 | 11.25 | -0.85 | -7.02 | 12 | 12 | 11.25 | 682790 |
| 1707845400 | 12.1 | -0.3 | -2.42 | 12.25 | 13.25 | 12 | 3432437 |
| 1707759000 | 12.4 | 2.42 | 24.25 | 9.75 | 13.5 | 9.75 | 7205377 |
| 1707499800 | 9.98 | -2.27 | -18.53 | 12.75 | 13.5 | 9.25 | 8007207 |
| 1707413400 | 12.25 | 6.3 | 105.88 | 6.25 | 22 | 6.25 | 19531378 |
| 1707327000 | 5.95 | 0.2 | 3.48 | 5.75 | 5.95 | 5.75 | 275560 |
| 1707240600 | 5.75 | 0.35 | 6.48 | 5.4 | 5.75 | 5.4 | 796267 |
| 1707154200 | 5.4 | 0.3 | 5.88 | 5.1 | 5.85 | 5.1 | 1793853 |
| 1706895000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1706808600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 2500 |
| 1706722200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 5000 |
| 1706635800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 25487 |
| 1706549400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 85758 |
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
