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 | -0.2 | -4.81927710843 | 4.15 | 4.22 | 3.93 | 892484 | 4.09516027 | DE |
| 4 | -0.23 | -5.5023923445 | 4.18 | 4.275 | 3.93 | 796085 | 4.13988872 | DE |
| 12 | 0.21 | 5.61497326203 | 3.74 | 4.34 | 3.71 | 1031332 | 4.11922935 | DE |
| 26 | 0.32 | 8.81542699725 | 3.63 | 4.34 | 3.62 | 869162 | 3.99383499 | DE |
| 52 | 0.79 | 25 | 3.16 | 4.34 | 3.16 | 749792 | 3.82055076 | DE |
| 156 | -0.62 | -13.5667396061 | 4.57 | 5.18 | 3.12 | 784891 | 4.062799 | DE |
| 260 | 0.98 | 32.9966329966 | 2.97 | 5.18 | 1.2 | 753283 | 3.70116274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 3.95 | -0.05 | -1.25 | 3.99 | 4.03 | 3.93 | 677489 |
| 1730351700 | 4 | 0.02 | 0.50 | 3.99 | 4.03 | 3.97 | 855288 |
| 1730265300 | 3.98 | -0.02 | -0.50 | 4.0199999 | 4.05 | 3.98 | 471598 |
| 1730178900 | 4 | -0.07 | -1.72 | 4.04 | 4.07 | 3.99 | 994709 |
| 1730092500 | 4.07 | -0.05 | -1.21 | 4.12 | 4.125 | 4.05 | 692192 |
| 1729833300 | 4.12 | -0.07 | -1.67 | 4.18 | 4.2 | 4.12 | 744590 |
| 1729746900 | 4.19 | 0.04 | 0.96 | 4.15 | 4.22 | 4.11 | 1559330 |
| 1729660500 | 4.15 | 0.07 | 1.72 | 4.08 | 4.15 | 4.065 | 686489 |
| 1729574100 | 4.08 | -0.08 | -1.92 | 4.12 | 4.13 | 4.07 | 782334 |
| 1729487700 | 4.16 | 0.01 | 0.24 | 4.17 | 4.21 | 4.15 | 756073 |
| 1729228500 | 4.15 | -0.08 | -1.89 | 4.24 | 4.26 | 4.12 | 660937 |
| 1729142100 | 4.23 | 0.05 | 1.20 | 4.24 | 4.275 | 4.2 | 692585 |
| 1729055700 | 4.18 | -0.01 | -0.24 | 4.19 | 4.22 | 4.16 | 734396 |
| 1728969300 | 4.19 | 0.08 | 1.95 | 4.17 | 4.22 | 4.12 | 1640846 |
| 1728882900 | 4.11 | -0.02 | -0.48 | 4.13 | 4.16 | 4.11 | 736579 |
| 1728623700 | 4.13 | 0.01 | 0.24 | 4.11 | 4.13 | 4.1 | 905271 |
| 1728537300 | 4.12 | -0.02 | -0.48 | 4.15 | 4.17 | 4.11 | 829495 |
| 1728450900 | 4.14 | 0.01 | 0.24 | 4.14 | 4.18 | 4.12 | 635798 |
| 1728364500 | 4.13 | -0.03 | -0.72 | 4.14 | 4.19 | 4.11 | 701681 |
| 1728278100 | 4.16 | -0.06 | -1.42 | 4.12 | 4.18 | 4.11 | 530467 |
| 1728022500 | 4.22 | 0.01 | 0.24 | 4.19 | 4.23 | 4.18 | 541934 |
| 1727936100 | 4.21 | 0.09 | 2.18 | 4.18 | 4.23 | 4.14 | 624402 |
| 1727849700 | 4.12 | -0.06 | -1.44 | 4.23 | 4.23 | 4.12 | 507968 |
| 1727763300 | 4.18 | 0.04 | 0.97 | 4.13 | 4.22 | 4.11 | 878090 |
| 1727676900 | 4.14 | -0.08 | -1.90 | 4.2 | 4.22 | 4.14 | 1470782 |
| 1727417700 | 4.22 | -0.09 | -2.09 | 4.28 | 4.28 | 4.21 | 678904 |
| 1727331300 | 4.3099999 | 0.12 | 2.86 | 4.28 | 4.3099999 | 4.24 | 735917 |
| 1727244900 | 4.19 | -0.08 | -1.87 | 4.32 | 4.33 | 4.18 | 807622 |
| 1727158500 | 4.2699999 | 0.07 | 1.67 | 4.2 | 4.28 | 4.16 | 863553 |
| 1727072100 | 4.2 | -0.1 | -2.33 | 4.2699999 | 4.3 | 4.2 | 965289 |
| 1726812900 | 4.3 | 0.03 | 0.70 | 4.2699999 | 4.34 | 4.26 | 8693753 |
| 1726726500 | 4.2699999 | 0.08 | 1.91 | 4.25 | 4.29 | 4.22 | 1838053 |
| 1726640100 | 4.19 | 0.06 | 1.45 | 4.13 | 4.22 | 4.1 | 1967667 |
| 1726553700 | 4.13 | -0.01 | -0.24 | 4.16 | 4.17 | 4.11 | 1390283 |
| 1726467300 | 4.14 | 0.02 | 0.49 | 4.15 | 4.17 | 4.11 | 1484733 |
| 1726208100 | 4.12 | 0.01 | 0.24 | 4.14 | 4.19 | 4.1 | 1388749 |
| 1726121700 | 4.11 | 0.02 | 0.49 | 4.15 | 4.155 | 4.09 | 1081202 |
| 1726035300 | 4.09 | -0.05 | -1.21 | 4.15 | 4.17 | 4.09 | 1009264 |
| 1725948900 | 4.14 | 0.07 | 1.72 | 4.08 | 4.155 | 4.065 | 1025239 |
| 1725862500 | 4.07 | 0.01 | 0.25 | 4.01 | 4.095 | 4.01 | 830524 |
| 1725603300 | 4.0599999 | 0.03 | 0.74 | 3.98 | 4.0599999 | 3.98 | 628192 |
| 1725516900 | 4.03 | 0.04 | 1.00 | 3.98 | 4.0599999 | 3.96 | 857590 |
| 1725430500 | 3.99 | -0.04 | -0.99 | 4.03 | 4.05 | 3.96 | 573597 |
| 1725344100 | 4.03 | 0 | 0.12 | 4.03 | 4.05 | 4 | 799719 |
| 1725257700 | 4.025 | 0.05 | 1.13 | 3.99 | 4.04 | 3.96 | 697387 |
| 1724998500 | 3.98 | 0.06 | 1.53 | 3.92 | 3.99 | 3.91 | 1410210 |
| 1724912100 | 3.92 | -0.06 | -1.51 | 3.98 | 3.98 | 3.91 | 653444 |
| 1724825700 | 3.98 | 0.03 | 0.76 | 3.94 | 3.99 | 3.92 | 1034592 |
| 1724739300 | 3.95 | -0.04 | -1.00 | 3.91 | 3.99 | 3.88 | 1264626 |
| 1724652900 | 3.99 | -0.01 | -0.13 | 4.03 | 4.0599999 | 3.985 | 1313675 |
| 1724393700 | 3.995 | 0.02 | 0.63 | 3.97 | 4.03 | 3.96 | 657621 |
| 1724307300 | 3.97 | -0.02 | -0.50 | 3.99 | 4.01 | 3.945 | 652143 |
| 1724220900 | 3.99 | 0.02 | 0.50 | 3.96 | 3.99 | 3.93 | 330412 |
| 1724134500 | 3.97 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 3.96 | 571750 |
| 1724048100 | 3.99 | -0.02 | -0.50 | 4.04 | 4.05 | 3.97 | 446667 |
| 1723788900 | 4.01 | -0.05 | -1.23 | 4.0199999 | 4.04 | 3.97 | 762523 |
| 1723702500 | 4.0599999 | 0.14 | 3.57 | 3.94 | 4.0599999 | 3.87 | 901128 |
| 1723616100 | 3.92 | 0 | 0.00 | 3.95 | 3.95 | 3.87 | 869309 |
| 1723529700 | 3.92 | 0.08 | 2.08 | 3.84 | 3.965 | 3.82 | 1550829 |
| 1723443300 | 3.84 | 0 | 0.00 | 3.86 | 3.89 | 3.83 | 443234 |
| 1723184100 | 3.84 | 0.06 | 1.59 | 3.82 | 3.85 | 3.77 | 1258216 |
| 1723097700 | 3.78 | 0.01 | 0.27 | 3.74 | 3.79 | 3.71 | 663770 |
| 1723011300 | 3.77 | 0.04 | 0.94 | 3.72 | 3.8 | 3.7 | 783239 |
| 1722924900 | 3.735 | 0.01 | 0.27 | 3.84 | 3.88 | 3.71 | 1195444 |
| 1722838500 | 3.725 | -0.09 | -2.23 | 3.81 | 3.81 | 3.72 | 707894 |
| 1722579300 | 3.81 | -0.13 | -3.30 | 3.86 | 3.88 | 3.81 | 738254 |
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
