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 | -0.75 | -18.0722891566 | 4.15 | 4.65 | 3.4 | 9507150 | 4.23918004 | DE |
| 4 | 0.1 | 3.0303030303 | 3.3 | 4.85 | 3.15 | 8403481 | 4.14461024 | DE |
| 12 | 0 | 0 | 3.4 | 4.85 | 2.65 | 5773147 | 3.67123377 | DE |
| 26 | 0.9 | 36 | 2.5 | 4.85 | 2.1 | 7396385 | 3.39430697 | DE |
| 52 | 2.825 | 491.304347826 | 0.575 | 8 | 0.425 | 10042205 | 2.6083694 | DE |
| 156 | 2.575 | 312.121212121 | 0.825 | 8 | 0.155 | 7691715 | 1.7327458 | DE |
| 260 | 1.4 | 70 | 2 | 8 | 0.155 | 5002026 | 1.59446561 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4.4 | 0.1 | 2.33 | 4.3 | 4.4 | 4.1 | 7225978 |
| 1714062600 | 4.3 | 0.1 | 2.38 | 4.2 | 4.3 | 4.15 | 9453581 |
| 1713976200 | 4.2 | 0 | 0.00 | 4.2 | 4.45 | 4.2 | 14030172 |
| 1713889800 | 4.2 | 0.05 | 1.20 | 4.15 | 4.2 | 3.95 | 6263997 |
| 1713803400 | 4.15 | 0.15 | 3.75 | 4.15 | 4.65 | 4.12 | 10562022 |
| 1713544200 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 3.95 | 4339200 |
| 1713457800 | 4.05 | 0 | 0.00 | 4.05 | 4.1 | 3.95 | 2803031 |
| 1713371400 | 4.05 | 0.05 | 1.25 | 4 | 4.2 | 3.95 | 4293471 |
| 1713285000 | 4 | 0.1 | 2.56 | 3.85 | 4 | 3.8 | 4405734 |
| 1713198600 | 3.9 | -0.3 | -7.14 | 4.2 | 4.2 | 3.85 | 4456649 |
| 1712939400 | 4.2 | -0.15 | -3.45 | 4.35 | 4.4 | 4.2 | 3360593 |
| 1712853000 | 4.35 | -0.29 | -6.25 | 4.65 | 4.65 | 4.15 | 7531795 |
| 1712766600 | 4.64 | 0.14 | 3.11 | 4.55 | 4.85 | 4.55 | 8615605 |
| 1712680200 | 4.5 | 0.1 | 2.27 | 4.45 | 4.55 | 4.3 | 11646103 |
| 1712593800 | 4.4 | 0.34 | 8.37 | 4.05 | 4.55 | 4.05 | 20084372 |
| 1712334600 | 4.0599999 | 0.64 | 18.71 | 3.5 | 4.15 | 3.445 | 22878463 |
| 1712248200 | 3.42 | 0.27 | 8.57 | 3.15 | 3.55 | 3.15 | 7811650 |
| 1712161800 | 3.15 | -0.1 | -3.08 | 3.25 | 3.3 | 3.15 | 2826019 |
| 1712075400 | 3.25 | -0.05 | -1.52 | 3.3 | 3.4 | 3.25 | 7077699 |
| 1711647000 | 3.3 | 0.58 | 21.32 | 2.8 | 3.4 | 2.75 | 9151682 |
| 1711560600 | 2.72 | -0.08 | -2.86 | 2.8 | 2.8 | 2.65 | 8949383 |
| 1711474200 | 2.8 | -0.05 | -1.75 | 2.85 | 2.85 | 2.75 | 4370296 |
| 1711387800 | 2.85 | -0.1 | -3.39 | 2.95 | 3 | 2.85 | 7311647 |
| 1711128600 | 2.95 | 0 | 0.00 | 2.95 | 3.0099999 | 2.95 | 3615970 |
| 1711042200 | 2.95 | -0.15 | -4.84 | 3.1 | 3.1 | 2.9 | 6610147 |
| 1710955800 | 3.1 | 0.06 | 1.97 | 3.1 | 3.1 | 2.95 | 2424435 |
| 1710869400 | 3.04 | -0.06 | -1.94 | 3.1 | 3.2 | 2.95 | 9338660 |
| 1710783000 | 3.1 | -0.1 | -3.13 | 3.2 | 3.2 | 3.1 | 2313570 |
| 1710523800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 2755470 |
| 1710437400 | 3.2 | -0.05 | -1.54 | 3.25 | 3.25 | 3.06 | 2226538 |
| 1710351000 | 3.25 | 0.05 | 1.56 | 3.2 | 3.25 | 3.02 | 4385264 |
| 1710264600 | 3.2 | -0.05 | -1.54 | 3.3 | 3.3 | 3.2 | 1873887 |
| 1710178200 | 3.25 | -0.1 | -2.99 | 3.35 | 3.35 | 3.25 | 2108018 |
| 1709919000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 2080361 |
| 1709832600 | 3.35 | 0.1 | 3.08 | 3.25 | 3.55 | 3.24 | 3594459 |
| 1709746200 | 3.25 | 0 | 0.00 | 3.25 | 3.3 | 3.25 | 1529887 |
| 1709659800 | 3.25 | -0.05 | -1.52 | 3.35 | 3.35 | 3.2 | 2210861 |
| 1709573400 | 3.3 | -0.1 | -2.94 | 3.45 | 3.45 | 3.3 | 947209 |
| 1709314200 | 3.4 | 0.2 | 6.25 | 3.2 | 3.5 | 3.2 | 4797023 |
| 1709227800 | 3.2 | -0.1 | -3.03 | 3.3 | 3.3 | 3.15 | 11722361 |
| 1709141400 | 3.3 | -0.05 | -1.49 | 3.35 | 3.47 | 3.3 | 2736654 |
| 1709055000 | 3.35 | -0.05 | -1.47 | 3.4 | 3.4 | 3.21 | 2858312 |
| 1708968600 | 3.4 | -0.1 | -2.86 | 3.6 | 3.6 | 3.4 | 2661367 |
| 1708709400 | 3.5 | 0.16 | 4.79 | 3.4 | 3.6 | 3.4 | 4306370 |
| 1708623000 | 3.34 | 0.19 | 6.03 | 3.15 | 3.4 | 3.15 | 5732616 |
| 1708536600 | 3.15 | -0.25 | -7.35 | 3.4 | 3.4 | 3.15 | 4649327 |
| 1708450200 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.4 | 599441 |
| 1708363800 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 895690 |
| 1708104600 | 3.45 | -0.1 | -2.82 | 3.55 | 3.55 | 3.4 | 5047149 |
| 1708018200 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.45 | 1712337 |
| 1707931800 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.6 | 3581699 |
| 1707845400 | 3.7 | -0.05 | -1.33 | 3.75 | 3.75 | 3.6 | 2278649 |
| 1707759000 | 3.75 | -0.25 | -6.25 | 4 | 4 | 3.7 | 1636568 |
| 1707499800 | 4 | 0 | 0.00 | 4.05 | 4.05 | 3.8 | 6169367 |
| 1707413400 | 4 | 0.6 | 17.65 | 3.4 | 4.05 | 3.4 | 9474130 |
| 1707327000 | 3.4 | 0.4 | 13.33 | 3.15 | 3.4 | 3.1 | 5843330 |
| 1707240600 | 3 | 0.15 | 5.26 | 2.9 | 3.15 | 2.85 | 10277003 |
| 1707154200 | 2.85 | -0.45 | -13.64 | 3.4 | 3.4 | 2.85 | 10399275 |
| 1706895000 | 3.3 | -0.3 | -8.33 | 3.5 | 3.5 | 3.25 | 5138537 |
| 1706808600 | 3.6 | 0.1 | 2.86 | 3.45 | 3.6 | 3.45 | 3423976 |
| 1706722200 | 3.5 | 0.2 | 6.06 | 3.3 | 3.5 | 3.3 | 6570013 |
| 1706635800 | 3.3 | 0.1 | 3.12 | 3.3 | 3.3 | 3.15 | 9623644 |
| 1706549400 | 3.2 | -0.25 | -7.25 | 3.45 | 3.45 | 3.15 | 5795872 |
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
