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 | 0.05 | 0.8 | 6.25 | 6.5 | 5.75 | 1007580 | 6.20785382 | DE |
| 4 | -1.2 | -16 | 7.5 | 7.84 | 5.75 | 524199 | 6.58559859 | DE |
| 12 | -2.95 | -31.8918918919 | 9.25 | 9.46 | 5.75 | 411921 | 7.51886661 | DE |
| 26 | -2.2 | -25.8823529412 | 8.5 | 12 | 5.75 | 619488 | 8.85762507 | DE |
| 52 | -5.95 | -48.5714285714 | 12.25 | 17.5 | 5.75 | 747427 | 9.8600417 | DE |
| 156 | -22.95 | -78.4615384615 | 29.25 | 37.5 | 5.75 | 818970 | 19.10865931 | DE |
| 260 | -0.475 | -7.0110701107 | 6.775 | 37.5 | 3.75 | 848568 | 17.25545398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 6.5 | 0.5 | 8.33 | 6.25 | 6.5 | 6.25 | 751467 |
| 1726763400 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 715937 |
| 1726677000 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 6.25 | 2218718 |
| 1726590600 | 6.25 | 0.25 | 4.17 | 6 | 6.25 | 5.75 | 466935 |
| 1726504200 | 6 | -0.1 | -1.64 | 6.25 | 6.5 | 6 | 884843 |
| 1726245000 | 6.1 | -0.4 | -6.15 | 6.5 | 6.5 | 6.1 | 880751 |
| 1726158600 | 6.5 | -0.4 | -5.80 | 6.9 | 6.9 | 6.25 | 846818 |
| 1726072200 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.75 | 572738 |
| 1725985800 | 6.9 | -0.35 | -4.83 | 7.25 | 7.25 | 6.9 | 283516 |
| 1725899400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 37389 |
| 1725640200 | 7.25 | -0.15 | -2.03 | 7.25 | 7.25 | 7.25 | 201328 |
| 1725553800 | 7.4 | -0.1 | -1.33 | 7.5 | 7.5 | 7.25 | 408287 |
| 1725467400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 84542 |
| 1725381000 | 7.5 | 0 | 0.00 | 7.5 | 7.71 | 7.5 | 223929 |
| 1725294600 | 7.5 | 0 | 0.00 | 7.5 | 7.71 | 7.5 | 259462 |
| 1725035400 | 7.5 | -0.2 | -2.60 | 7.5 | 7.71 | 7.5 | 124612 |
| 1724949000 | 7.7 | 0.2 | 2.67 | 7.5 | 7.84 | 7.5 | 482958 |
| 1724862600 | 7.5 | 0 | 0.00 | 7.5 | 7.56 | 7.5 | 222815 |
| 1724776200 | 7.5 | 0 | 0.00 | 7.5 | 7.56 | 7.5 | 292740 |
| 1724430600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 106876 |
| 1724344200 | 7.5 | 0.25 | 3.45 | 7.25 | 7.5 | 7.25 | 629674 |
| 1724257800 | 7.25 | 0 | 0.00 | 7.25 | 7.5 | 7.25 | 181529 |
| 1724171400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 59769 |
| 1724085000 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 360723 |
| 1723825800 | 7.5 | 0.25 | 3.45 | 7.25 | 7.5 | 7.25 | 111729 |
| 1723739400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 578776 |
| 1723653000 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 573104 |
| 1723566600 | 7.5 | 0.4 | 5.63 | 7.5 | 7.5 | 7.5 | 368264 |
| 1723480200 | 7.1 | -0.4 | -5.33 | 7.5 | 7.5 | 7.1 | 489181 |
| 1723221000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 76497 |
| 1723134600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 132051 |
| 1723048200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 37573 |
| 1722961800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 111699 |
| 1722875400 | 7.5 | -0.5 | -6.25 | 8 | 8 | 7.25 | 1296960 |
| 1722616200 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 358130 |
| 1722529800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 232528 |
| 1722443400 | 8.25 | 0.25 | 3.13 | 8.25 | 8.25 | 8.25 | 265203 |
| 1722357000 | 8 | -0.38 | -4.53 | 8.25 | 8.25 | 8 | 152236 |
| 1722270600 | 8.38 | 0.13 | 1.58 | 8.25 | 8.38 | 8.25 | 458337 |
| 1722011400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 280262 |
| 1721925000 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 720049 |
| 1721838600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 65184 |
| 1721752200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 39743 |
| 1721665800 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 220018 |
| 1721406600 | 8.75 | -0.25 | -2.78 | 9 | 9 | 8.5 | 414900 |
| 1721320200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 51033 |
| 1721233800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 302179 |
| 1721147400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 230105 |
| 1721061000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 228067 |
| 1720801800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 327670 |
| 1720715400 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.75 | 426592 |
| 1720629000 | 8.75 | 0.5 | 6.06 | 8.25 | 8.75 | 8.25 | 1046915 |
| 1720542600 | 8.25 | 0.05 | 0.61 | 8.2 | 8.25 | 8.2 | 381424 |
| 1720456200 | 8.2 | -0.15 | -1.80 | 8.35 | 8.35 | 8.2 | 335750 |
| 1720197000 | 8.35 | -0.4 | -4.57 | 8.75 | 8.75 | 8.35 | 933058 |
| 1720110600 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.35 | 775449 |
| 1720024200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 143169 |
| 1719937800 | 8.75 | -0.71 | -7.51 | 8.75 | 8.75 | 8.75 | 273081 |
| 1719851400 | 9.46 | 0.21 | 2.27 | 9.25 | 9.46 | 8.75 | 568041 |
| 1719592200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 242181 |
| 1719505800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 290391 |
| 1719419400 | 9.25 | 0.25 | 2.78 | 9 | 9.25 | 9 | 259176 |
| 1719333000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 92669 |
| 1719246600 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 8.75 | 698710 |
| 1718987400 | 9.5 | -0.15 | -1.55 | 9.65 | 9.75 | 9.5 | 272444 |
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
