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 | -3.522 | -86.1124694377 | 4.09 | 4.21 | 0.27 | 180179 | 0.63175545 | DE |
| 4 | -2.752 | -82.8915662651 | 3.32 | 4.21 | 0.27 | 59968 | 1.12178583 | DE |
| 12 | -3.792 | -86.9724770642 | 4.36 | 5.3 | 0.27 | 34585 | 2.25951958 | DE |
| 26 | -3.132 | -84.6486486486 | 3.7 | 5.32 | 0.27 | 21207 | 2.6507739 | DE |
| 52 | -5.232 | -90.2068965517 | 5.8 | 6.22 | 0.27 | 11446 | 2.84618692 | DE |
| 156 | -0.276 | -32.7014218009 | 0.844 | 11 | 0.27 | 30295 | 2.7687163 | DE |
| 260 | 0.188 | 49.4736842105 | 0.38 | 11 | 0.11 | 63653 | 1.20945303 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 0.27 | -3.4 | -92.64 | 0.31 | 0.341 | 0.27 | 811570 |
| 1713976200 | 3.67 | -0.22 | -5.66 | 3.91 | 4.1 | 3.67 | 15700 |
| 1713889800 | 3.89 | 0.07 | 1.83 | 3.8 | 3.89 | 3.78 | 6270 |
| 1713803400 | 3.82 | -0.35 | -8.39 | 4.16 | 4.16 | 3.75 | 36758 |
| 1713544200 | 4.17 | 0.12 | 2.96 | 4.09 | 4.21 | 4.05 | 30599 |
| 1713457800 | 4.05 | 0.06 | 1.50 | 4.01 | 4.08 | 4 | 8960 |
| 1713371400 | 3.99 | 0.06 | 1.53 | 3.9 | 4 | 3.9 | 10640 |
| 1713285000 | 3.93 | 0.13 | 3.42 | 3.73 | 4 | 3.73 | 18455 |
| 1713198600 | 3.8 | 0.17 | 4.68 | 3.68 | 3.8 | 3.64 | 25224 |
| 1712939400 | 3.63 | 0.08 | 2.25 | 3.64 | 3.64 | 3.56 | 11744 |
| 1712853000 | 3.55 | 0.15 | 4.41 | 3.64 | 3.64 | 3.36 | 17983 |
| 1712766600 | 3.4 | 0.04 | 1.19 | 3.41 | 3.54 | 3.36 | 3802 |
| 1712680200 | 3.36 | -0.06 | -1.75 | 3.43 | 3.43 | 3.36 | 10852 |
| 1712593800 | 3.42 | 0.02 | 0.59 | 3.44 | 3.6 | 3.35 | 13461 |
| 1712334600 | 3.4 | -0.01 | -0.29 | 3.45 | 3.45 | 3.31 | 5451 |
| 1712248200 | 3.41 | 0.11 | 3.33 | 3.33 | 3.41 | 3.3 | 20957 |
| 1712161800 | 3.3 | -0.03 | -0.90 | 3.32 | 3.36 | 3.16 | 17162 |
| 1712075400 | 3.33 | 0.12 | 3.74 | 3.32 | 3.36 | 3.24 | 13842 |
| 1711647000 | 3.21 | -0.09 | -2.73 | 3.32 | 3.32 | 3.21 | 4463 |
| 1711560600 | 3.3 | 0.15 | 4.76 | 3.24 | 3.36 | 3.15 | 19116 |
| 1711474200 | 3.15 | 0.04 | 1.29 | 3.17 | 3.17 | 3.1 | 8005 |
| 1711387800 | 3.11 | 0.09 | 2.98 | 3.13 | 3.17 | 3.02 | 10727 |
| 1711128600 | 3.02 | -0.01 | -0.33 | 3.0099999 | 3.05 | 2.8 | 32811 |
| 1711042200 | 3.0299999 | 0.2 | 7.07 | 3.05 | 3.05 | 2.9 | 7064 |
| 1710955800 | 2.83 | -0.16 | -5.35 | 2.99 | 3.05 | 2.73 | 33432 |
| 1710869400 | 2.99 | -0.21 | -6.56 | 3.22 | 3.35 | 2.9 | 91561 |
| 1710783000 | 3.2 | -0.06 | -1.84 | 3.44 | 3.7 | 3.2 | 137382 |
| 1710523800 | 3.2599999 | -0.95 | -22.57 | 3.23 | 3.41 | 3.15 | 253578 |
| 1710437400 | 4.21 | -0.29 | -6.44 | 4.5 | 4.5 | 4.2 | 7418 |
| 1710351000 | 4.5 | -0.09 | -1.96 | 4.59 | 4.6 | 4.5 | 3353 |
| 1710264600 | 4.59 | 0.09 | 2.00 | 4.51 | 4.6 | 4.5 | 5522 |
| 1710178200 | 4.5 | -0.16 | -3.43 | 4.6 | 4.6 | 4.41 | 8662 |
| 1709919000 | 4.66 | -0.4 | -7.91 | 4.64 | 4.66 | 4.34 | 25086 |
| 1709832600 | 5.0599999 | -0.12 | -2.32 | 5.18 | 5.18 | 4.94 | 4603 |
| 1709746200 | 5.18 | 0.16 | 3.19 | 5.0599999 | 5.18 | 5.0599999 | 3119 |
| 1709659800 | 5.0199999 | 0.27 | 5.68 | 4.98 | 5.0599999 | 4.76 | 5478 |
| 1709573400 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.75 | 15110 |
| 1709314200 | 5 | 0.1 | 2.04 | 5.1 | 5.3 | 4.91 | 24344 |
| 1709227800 | 4.9 | -0.2 | -3.92 | 5.16 | 5.16 | 4.9 | 8924 |
| 1709141400 | 5.1 | 0.24 | 4.94 | 4.99 | 5.18 | 4.99 | 10558 |
| 1709055000 | 4.86 | 0.11 | 2.32 | 4.94 | 5.12 | 4.75 | 14106 |
| 1708968600 | 4.75 | -0.2 | -4.04 | 4.98 | 4.98 | 4.75 | 15373 |
| 1708709400 | 4.95 | -0.01 | -0.20 | 5 | 5.08 | 4.95 | 17577 |
| 1708623000 | 4.96 | 0.06 | 1.22 | 5 | 5 | 4.9 | 8542 |
| 1708536600 | 4.9 | 0.45 | 10.11 | 4.55 | 4.9 | 4.55 | 10183 |
| 1708450200 | 4.45 | -0.05 | -1.11 | 4.5 | 4.6 | 4.45 | 9220 |
| 1708363800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1708104600 | 4.5 | 0.3 | 7.14 | 4.2 | 4.5 | 4.2 | 11895 |
| 1708018200 | 4.2 | -0.04 | -0.94 | 4.29 | 4.29 | 4.2 | 7266 |
| 1707931800 | 4.24 | 0.04 | 0.95 | 4.43 | 4.43 | 4.2 | 8108 |
| 1707845400 | 4.2 | -0.18 | -4.11 | 4.43 | 4.43 | 4.2 | 5958 |
| 1707759000 | 4.38 | 0.05 | 1.15 | 4.45 | 4.45 | 4.34 | 5067 |
| 1707499800 | 4.33 | 0.13 | 3.10 | 4.4 | 4.4 | 4.24 | 5101 |
| 1707413400 | 4.2 | -0.11 | -2.55 | 4.32 | 4.32 | 4 | 18522 |
| 1707327000 | 4.3099999 | 0.06 | 1.41 | 4.4 | 4.4 | 4.2 | 6428 |
| 1707240600 | 4.25 | -0.05 | -1.16 | 4.4 | 4.4 | 4.24 | 4789 |
| 1707154200 | 4.3 | 0.1 | 2.38 | 4.28 | 4.3 | 4.16 | 11010 |
| 1706895000 | 4.2 | 0.06 | 1.45 | 4.36 | 4.36 | 4.15 | 16822 |
| 1706808600 | 4.14 | -0.16 | -3.72 | 4.4 | 4.4 | 4.13 | 9653 |
| 1706722200 | 4.3 | -0.18 | -4.02 | 4.49 | 4.49 | 4.28 | 13653 |
| 1706635800 | 4.48 | 0.15 | 3.46 | 4.45 | 4.5 | 4.4 | 7351 |
| 1706549400 | 4.33 | 0.07 | 1.64 | 4.54 | 4.55 | 4.32 | 16181 |
| 1706290200 | 4.26 | -0.19 | -4.27 | 4.4 | 4.49 | 4.24 | 11771 |
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
