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 | -0.102 | -2.75377969762 | 3.704 | 3.748 | 3.488 | 8230 | 3.65257361 | DE |
| 4 | -0.302 | -7.7356557377 | 3.904 | 4.048 | 3.488 | 9726 | 3.786394 | DE |
| 12 | 0.326 | 9.95115995116 | 3.276 | 4.232 | 3.264 | 13936 | 3.80489486 | DE |
| 26 | -1.718 | -32.2932330827 | 5.32 | 5.4 | 2.952 | 19761 | 3.92376288 | DE |
| 52 | -0.238 | -6.19791666667 | 3.84 | 6.4 | 2.021 | 25898 | 3.93630204 | DE |
| 156 | -27.598 | -88.4551282051 | 31.2 | 32.58 | 2.021 | 18427 | 4.25001469 | DE |
| 260 | -27.598 | -88.4551282051 | 31.2 | 32.58 | 2.021 | 18427 | 4.25001469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 3.582 | -0.09 | -2.45 | 3.646 | 3.646 | 3.566 | 4660 |
| 1722284760 | 3.672 | 0.01 | 0.22 | 3.68 | 3.748 | 3.672 | 4387 |
| 1722025620 | 3.664 | 0.02 | 0.55 | 3.606 | 3.71 | 3.584 | 19107 |
| 1721939160 | 3.644 | -0.03 | -0.92 | 3.636 | 3.644 | 3.542 | 8974 |
| 1721852820 | 3.678 | -0 | -0.11 | 3.704 | 3.724 | 3.666 | 4022 |
| 1721766420 | 3.682 | -0.12 | -3.21 | 3.842 | 3.842 | 3.682 | 8900 |
| 1721679960 | 3.804 | -0.07 | -1.71 | 3.876 | 3.876 | 3.716 | 13281 |
| 1721420760 | 3.87 | -0.1 | -2.42 | 3.986 | 3.986 | 3.746 | 10809 |
| 1721334360 | 3.966 | 0.03 | 0.71 | 3.942 | 4.034 | 3.896 | 11296 |
| 1721248020 | 3.938 | 0.07 | 1.86 | 3.886 | 4.048 | 3.848 | 9770 |
| 1721161560 | 3.866 | 0.05 | 1.26 | 3.798 | 3.866 | 3.796 | 1358 |
| 1721075160 | 3.818 | -0.12 | -3.00 | 3.884 | 3.93 | 3.774 | 1520 |
| 1720815960 | 3.936 | 0.06 | 1.65 | 3.88 | 3.976 | 3.88 | 19816 |
| 1720729560 | 3.872 | 0.17 | 4.54 | 3.704 | 3.914 | 3.704 | 9158 |
| 1720643220 | 3.704 | -0.01 | -0.16 | 3.678 | 3.762 | 3.614 | 7576 |
| 1720556760 | 3.71 | -0.03 | -0.91 | 3.71 | 3.84 | 3.676 | 26406 |
| 1720470360 | 3.744 | -0.07 | -1.78 | 3.838 | 3.864 | 3.706 | 10999 |
| 1720211220 | 3.812 | 0 | 0.11 | 3.828 | 3.904 | 3.812 | 3380 |
| 1720124820 | 3.808 | -0.04 | -0.99 | 3.854 | 3.898 | 3.778 | 12441 |
| 1720038420 | 3.846 | -0.07 | -1.84 | 3.904 | 3.904 | 3.822 | 6659 |
| 1719952020 | 3.918 | 0.04 | 1.08 | 3.888 | 3.918 | 3.81 | 569 |
| 1719865620 | 3.876 | -0.01 | -0.36 | 3.908 | 3.924 | 3.866 | 3762 |
| 1719606420 | 3.89 | 0.09 | 2.37 | 3.804 | 3.92 | 3.788 | 4786 |
| 1719520020 | 3.8 | -0.1 | -2.51 | 3.89 | 3.89 | 3.778 | 14127 |
| 1719433620 | 3.898 | -0.02 | -0.41 | 3.95 | 3.95 | 3.898 | 154 |
| 1719347160 | 3.914 | -0.04 | -1.06 | 3.948 | 4.01 | 3.912 | 8438 |
| 1719260820 | 3.956 | 0.12 | 3.07 | 3.838 | 4.006 | 3.838 | 13130 |
| 1719001620 | 3.838 | -0.05 | -1.18 | 3.834 | 3.838 | 3.774 | 10494 |
| 1718915160 | 3.884 | -0.05 | -1.32 | 3.95 | 4 | 3.786 | 19197 |
| 1718828820 | 3.936 | -0.03 | -0.71 | 3.974 | 3.986 | 3.924 | 6870 |
| 1718742360 | 3.964 | 0.02 | 0.51 | 3.976 | 3.976 | 3.936 | 9206 |
| 1718656020 | 3.944 | 0.06 | 1.49 | 3.908 | 3.968 | 3.896 | 3722 |
| 1718396820 | 3.886 | -0.09 | -2.36 | 3.936 | 3.936 | 3.886 | 7265 |
| 1718310420 | 3.98 | -0.01 | -0.20 | 4.016 | 4.04 | 3.924 | 15097 |
| 1718224020 | 3.988 | 0.1 | 2.57 | 3.912 | 4.042 | 3.87 | 14847 |
| 1718137620 | 3.888 | -0.23 | -5.63 | 4.12 | 4.1639999 | 3.888 | 25100 |
| 1718051220 | 4.12 | 0.22 | 5.64 | 3.888 | 4.1639999 | 3.852 | 24924 |
| 1717792020 | 3.9 | 0.06 | 1.62 | 3.872 | 4.0119999 | 3.802 | 16660 |
| 1717705620 | 3.838 | -0.1 | -2.44 | 3.966 | 3.966 | 3.804 | 4833 |
| 1717619220 | 3.934 | 0.04 | 1.13 | 3.9 | 4.09 | 3.868 | 50295 |
| 1717532820 | 3.89 | -0.03 | -0.77 | 3.932 | 3.97 | 3.886 | 19643 |
| 1717446420 | 3.92 | 0.01 | 0.20 | 3.954 | 3.972 | 3.878 | 10430 |
| 1717187220 | 3.912 | -0.05 | -1.21 | 3.95 | 3.958 | 3.866 | 2859 |
| 1717100820 | 3.96 | 0.06 | 1.49 | 3.886 | 3.992 | 3.886 | 2858 |
| 1717014420 | 3.902 | -0.03 | -0.66 | 3.92 | 3.97 | 3.85 | 7415 |
| 1716928020 | 3.928 | 0.01 | 0.31 | 3.936 | 4.072 | 3.914 | 10122 |
| 1716841560 | 3.916 | 0.09 | 2.46 | 3.824 | 4.232 | 3.824 | 29897 |
| 1716582420 | 3.822 | 0.04 | 1.06 | 3.818 | 3.882 | 3.782 | 3346 |
| 1716496020 | 3.782 | -0.04 | -1.10 | 3.856 | 3.938 | 3.782 | 9111 |
| 1716409620 | 3.824 | 0.01 | 0.16 | 3.9 | 3.9 | 3.762 | 9069 |
| 1716323160 | 3.818 | -0.15 | -3.78 | 3.926 | 3.97 | 3.814 | 5300 |
| 1716236760 | 3.968 | 0.18 | 4.70 | 3.796 | 3.97 | 3.796 | 4243 |
| 1715977620 | 3.79 | -0.01 | -0.16 | 3.752 | 3.87 | 3.732 | 4411 |
| 1715891220 | 3.796 | -0.17 | -4.33 | 3.964 | 4.018 | 3.77 | 17531 |
| 1715804820 | 3.968 | 0.17 | 4.37 | 3.834 | 4 | 3.834 | 37243 |
| 1715718420 | 3.802 | 0.14 | 3.82 | 3.646 | 3.96 | 3.526 | 41769 |
| 1715631960 | 3.662 | -0.18 | -4.73 | 3.828 | 3.828 | 3.548 | 16504 |
| 1715372820 | 3.844 | 0.34 | 9.83 | 3.522 | 3.91 | 3.5 | 30952 |
| 1715286420 | 3.5 | -0.04 | -1.02 | 3.478 | 3.548 | 3.438 | 19361 |
| 1715200020 | 3.536 | 0.28 | 8.73 | 3.2759999 | 3.536 | 3.2639999 | 121013 |
| 1715113620 | 3.2519999 | -0.53 | -14.01 | 3.798 | 3.798 | 2.952 | 102923 |
| 1715027220 | 3.782 | -0.19 | -4.83 | 4.022 | 4.062 | 3.73 | 23995 |
| 1714768020 | 3.974 | -0.12 | -2.88 | 4.0919999 | 4.17 | 3.96 | 9115 |
| 1714681560 | 4.0919999 | 0.17 | 4.44 | 3.98 | 4.22 | 3.92 | 9847 |
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
