Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 4.09090909091 | 4.4 | 4.605 | 4.34 | 1140184 | 4.49904672 | DE |
| 4 | 0.28 | 6.51162790698 | 4.3 | 4.68 | 4.12 | 988224 | 4.44192084 | DE |
| 12 | 0.74 | 19.2708333333 | 3.84 | 4.68 | 3.71 | 724273 | 4.28983683 | DE |
| 26 | 1.09 | 31.2320916905 | 3.49 | 4.68 | 3.415 | 777557 | 4.14045823 | DE |
| 52 | 0.65 | 16.5394402036 | 3.93 | 4.89 | 2.47 | 841491 | 3.89525311 | DE |
| 156 | 2.16 | 89.2561983471 | 2.42 | 4.89 | 1.63 | 512432 | 3.54722949 | DE |
| 260 | 3.6 | 367.346938776 | 0.98 | 4.89 | 0.9 | 479679 | 3.10494007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 4.565 | 0.03 | 0.55 | 4.55 | 4.605 | 4.5199999 | 4177778 |
| 1742879700 | 4.54 | 0.03 | 0.67 | 4.54 | 4.55 | 4.47 | 2058786 |
| 1742793300 | 4.51 | 0.05 | 1.12 | 4.46 | 4.53 | 4.41 | 906707 |
| 1742534100 | 4.46 | -0.06 | -1.33 | 4.5 | 4.51 | 4.38 | 909477 |
| 1742447700 | 4.5199999 | 0.14 | 3.20 | 4.46 | 4.5599999 | 4.445 | 1133142 |
| 1742361300 | 4.38 | 0.05 | 1.15 | 4.4 | 4.46 | 4.34 | 692807 |
| 1742274900 | 4.33 | -0.1 | -2.26 | 4.49 | 4.53 | 4.32 | 617027 |
| 1742188500 | 4.43 | -0.19 | -4.01 | 4.62 | 4.62 | 4.42 | 532805 |
| 1741929300 | 4.615 | 0.12 | 2.56 | 4.51 | 4.68 | 4.45 | 1414447 |
| 1741842900 | 4.5 | 0.09 | 2.04 | 4.4 | 4.51 | 4.4 | 892143 |
| 1741756500 | 4.41 | 0.18 | 4.26 | 4.24 | 4.4349999 | 4.21 | 1026203 |
| 1741670100 | 4.23 | -0.28 | -6.10 | 4.39 | 4.48 | 4.18 | 938377 |
| 1741583700 | 4.505 | -0.06 | -1.21 | 4.6 | 4.6 | 4.46 | 839988 |
| 1741324500 | 4.5599999 | 0.1 | 2.24 | 4.4 | 4.58 | 4.39 | 912855 |
| 1741238100 | 4.46 | 0.02 | 0.45 | 4.45 | 4.48 | 4.36 | 533403 |
| 1741151700 | 4.44 | -0.02 | -0.45 | 4.4 | 4.46 | 4.32 | 852400 |
| 1741065300 | 4.46 | 0.08 | 1.83 | 4.38 | 4.49 | 4.3 | 896941 |
| 1740978900 | 4.38 | 0.12 | 2.82 | 4.2699999 | 4.39 | 4.12 | 2462082 |
| 1740719700 | 4.26 | -0.01 | -0.23 | 4.28 | 4.3 | 4.235 | 760436 |
| 1740633300 | 4.2699999 | -0.03 | -0.70 | 4.3 | 4.33 | 4.26 | 432995 |
| 1740546900 | 4.3 | -0.08 | -1.83 | 4.3 | 4.38 | 4.21 | 951449 |
| 1740460500 | 4.38 | 0.18 | 4.29 | 4.19 | 4.405 | 4.12 | 1026478 |
| 1740374100 | 4.2 | -0.2 | -4.55 | 4.29 | 4.32 | 4.19 | 812305 |
| 1740114900 | 4.4 | 0.13 | 3.04 | 4.29 | 4.405 | 4.2699999 | 2501312 |
| 1740028500 | 4.2699999 | -0.05 | -1.16 | 4.3 | 4.33 | 4.16 | 1072253 |
| 1739942100 | 4.32 | 0.29 | 7.20 | 3.98 | 4.37 | 3.97 | 2088537 |
| 1739855700 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1739769300 | 4.03 | -0.16 | -3.82 | 4.15 | 4.17 | 3.98 | 541016 |
| 1739510100 | 4.19 | -0.04 | -0.83 | 4.26 | 4.265 | 4.16 | 278739 |
| 1739423700 | 4.225 | -0.07 | -1.52 | 4.26 | 4.265 | 4.2 | 203893 |
| 1739337300 | 4.29 | -0.08 | -1.83 | 4.37 | 4.37 | 4.255 | 250487 |
| 1739250900 | 4.37 | 0.01 | 0.23 | 4.35 | 4.37 | 4.3 | 382240 |
| 1739164500 | 4.36 | -0.02 | -0.46 | 4.35 | 4.39 | 4.33 | 220441 |
| 1738905300 | 4.38 | 0.11 | 2.58 | 4.23 | 4.39 | 4.23 | 259274 |
| 1738818900 | 4.2699999 | -0.05 | -1.16 | 4.3 | 4.3099999 | 4.13 | 474758 |
| 1738732500 | 4.32 | 0.03 | 0.70 | 4.24 | 4.4 | 4.24 | 519650 |
| 1738646100 | 4.29 | 0.1 | 2.39 | 4.25 | 4.3 | 4.2 | 486897 |
| 1738559700 | 4.19 | 0.03 | 0.72 | 4.08 | 4.22 | 4.07 | 395407 |
| 1738300500 | 4.16 | 0.15 | 3.74 | 4.07 | 4.21 | 3.99 | 1266233 |
| 1738214100 | 4.01 | -0.18 | -4.30 | 3.98 | 4.015 | 3.73 | 1351032 |
| 1738127700 | 4.19 | 0.09 | 2.20 | 4.09 | 4.2 | 4.09 | 174436 |
| 1738041300 | 4.1 | -0.08 | -1.91 | 4.15 | 4.165 | 4.08 | 107523 |
| 1737695700 | 4.18 | 0.11 | 2.83 | 4.07 | 4.18 | 4.07 | 76556 |
| 1737609300 | 4.065 | -0.07 | -1.57 | 4.12 | 4.18 | 4.045 | 143992 |
| 1737522900 | 4.13 | -0.03 | -0.72 | 4.15 | 4.17 | 4.09 | 282775 |
| 1737436500 | 4.16 | 0.09 | 2.21 | 3.99 | 4.16 | 3.99 | 276287 |
| 1737350100 | 4.07 | 0 | 0.12 | 4.1 | 4.13 | 3.99 | 916308 |
| 1737090900 | 4.065 | 0.04 | 0.87 | 4.1 | 4.12 | 4.0199999 | 342643 |
| 1737004500 | 4.03 | 0.03 | 0.75 | 4.05 | 4.12 | 4 | 276225 |
| 1736918100 | 4 | 0.13 | 3.36 | 3.9 | 4.03 | 3.9 | 427891 |
| 1736831700 | 3.87 | 0.12 | 3.20 | 3.79 | 3.89 | 3.79 | 261615 |
| 1736745300 | 3.75 | -0.07 | -1.83 | 3.78 | 3.85 | 3.71 | 1030759 |
| 1736486100 | 3.82 | 0.02 | 0.53 | 3.8 | 3.87 | 3.78 | 632605 |
| 1736399700 | 3.8 | -0.02 | -0.52 | 3.82 | 3.87 | 3.8 | 146130 |
| 1736313300 | 3.82 | -0.03 | -0.78 | 3.83 | 3.86 | 3.78 | 875749 |
| 1736226900 | 3.85 | 0.02 | 0.52 | 3.8 | 3.87 | 3.77 | 304742 |
| 1736140500 | 3.83 | -0.07 | -1.79 | 3.91 | 3.91 | 3.795 | 157446 |
| 1735881300 | 3.9 | -0.02 | -0.51 | 3.96 | 4.01 | 3.9 | 754131 |
| 1735794900 | 3.92 | 0.02 | 0.51 | 3.84 | 3.93 | 3.76 | 200341 |
| 1735617660 | 3.9 | 0.02 | 0.52 | 3.83 | 3.9 | 3.8 | 188982 |
| 1735535700 | 3.88 | -0.08 | -2.02 | 3.96 | 3.97 | 3.87 | 835005 |
| 1735276500 | 3.96 | 0 | 0.00 | 3.98 | 4.0199999 | 3.92 | 193947 |
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
