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 | 0.04 | 0.881057268722 | 4.54 | 4.7 | 4.53 | 490735 | 4.60159462 | DE |
| 4 | -0.25 | -5.17598343685 | 4.83 | 4.87 | 4.5 | 607757 | 4.65996519 | DE |
| 12 | -0.29 | -5.95482546201 | 4.87 | 5.425 | 4.5 | 628261 | 4.91043294 | DE |
| 26 | 0.06 | 1.32743362832 | 4.52 | 5.425 | 4.19 | 928521 | 4.84398301 | DE |
| 52 | -1.08 | -19.0812720848 | 5.66 | 6.34 | 3.76 | 1138811 | 5.11959848 | DE |
| 156 | -3.7 | -44.6859903382 | 8.28 | 8.3 | 3.76 | 1062738 | 5.99792119 | DE |
| 260 | -2.39 | -34.2898134864 | 6.97 | 8.6 | 2.85 | 1225534 | 6.26932482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732252500 | 4.58 | 0.06 | 1.33 | 4.59 | 4.6 | 4.54 | 279748 |
| 1732166100 | 4.5199999 | -0.03 | -0.66 | 4.6 | 4.6 | 4.5 | 456963 |
| 1732079700 | 4.55 | -0.06 | -1.30 | 4.63 | 4.63 | 4.53 | 566886 |
| 1731993300 | 4.61 | 0 | 0.00 | 4.64 | 4.6449999 | 4.59 | 549811 |
| 1731906900 | 4.61 | -0.04 | -0.86 | 4.62 | 4.66 | 4.6 | 472741 |
| 1731647700 | 4.65 | 0.05 | 1.09 | 4.7 | 4.7 | 4.62 | 440629 |
| 1731561300 | 4.6 | 0.04 | 0.88 | 4.54 | 4.64 | 4.54 | 423607 |
| 1731474900 | 4.5599999 | -0.13 | -2.77 | 4.55 | 4.665 | 4.51 | 425058 |
| 1731388500 | 4.69 | -0.02 | -0.42 | 4.68 | 4.75 | 4.68 | 264556 |
| 1731302100 | 4.71 | -0.05 | -1.05 | 4.75 | 4.75 | 4.68 | 284745 |
| 1731042900 | 4.76 | 0.01 | 0.21 | 4.87 | 4.87 | 4.75 | 172782 |
| 1730956500 | 4.75 | 0.02 | 0.42 | 4.76 | 4.8 | 4.735 | 2517420 |
| 1730870100 | 4.73 | 0.13 | 2.83 | 4.7 | 4.73 | 4.67 | 329482 |
| 1730783700 | 4.6 | 0.01 | 0.22 | 4.59 | 4.64 | 4.57 | 241526 |
| 1730697300 | 4.59 | 0.06 | 1.32 | 4.6 | 4.63 | 4.55 | 382514 |
| 1730438100 | 4.53 | -0.04 | -0.88 | 4.51 | 4.55 | 4.51 | 352114 |
| 1730351700 | 4.57 | 0.04 | 0.88 | 4.5599999 | 4.61 | 4.51 | 526065 |
| 1730265300 | 4.53 | -0.09 | -1.95 | 4.63 | 4.63 | 4.5 | 1216306 |
| 1730178900 | 4.62 | -0.05 | -1.07 | 4.65 | 4.7 | 4.605 | 783991 |
| 1730092500 | 4.67 | -0.07 | -1.48 | 4.75 | 4.79 | 4.66 | 516421 |
| 1729833300 | 4.74 | -0.07 | -1.46 | 4.8 | 4.85 | 4.71 | 546614 |
| 1729746900 | 4.8099999 | 0.03 | 0.63 | 4.83 | 4.84 | 4.76 | 1141874 |
| 1729660500 | 4.78 | -0.09 | -1.85 | 4.8 | 4.84 | 4.76 | 920004 |
| 1729574100 | 4.87 | -0.05 | -1.02 | 4.93 | 4.95 | 4.84 | 453107 |
| 1729487700 | 4.92 | -0.06 | -1.20 | 5.04 | 5.0599999 | 4.91 | 850463 |
| 1729228500 | 4.98 | -0.06 | -1.19 | 5.1 | 5.1 | 4.96 | 499857 |
| 1729142100 | 5.04 | -0.03 | -0.59 | 5.1 | 5.11 | 5.03 | 817780 |
| 1729055700 | 5.07 | -0.12 | -2.31 | 5.14 | 5.16 | 5.035 | 643725 |
| 1728969300 | 5.19 | 0.05 | 0.97 | 5.22 | 5.25 | 5.18 | 540644 |
| 1728882900 | 5.14 | -0.08 | -1.53 | 5.3 | 5.3 | 5.14 | 462485 |
| 1728623700 | 5.22 | -0.1 | -1.88 | 5.3 | 5.3099999 | 5.21 | 248725 |
| 1728537300 | 5.32 | 0.01 | 0.19 | 5.3 | 5.33 | 5.29 | 271798 |
| 1728450900 | 5.3099999 | 0.03 | 0.57 | 5.29 | 5.36 | 5.2699999 | 376602 |
| 1728364500 | 5.28 | -0.03 | -0.56 | 5.28 | 5.3099999 | 5.26 | 323210 |
| 1728278100 | 5.3099999 | 0.01 | 0.19 | 5.3 | 5.32 | 5.2 | 216462 |
| 1728022500 | 5.3 | 0 | 0.00 | 5.3 | 5.3099999 | 5.21 | 338608 |
| 1727936100 | 5.3 | -0.02 | -0.38 | 5.25 | 5.36 | 5.2 | 696148 |
| 1727849700 | 5.32 | -0.06 | -1.12 | 5.39 | 5.4 | 5.28 | 545797 |
| 1727763300 | 5.38 | 0.1 | 1.89 | 5.35 | 5.39 | 5.3 | 431960 |
| 1727676900 | 5.28 | -0.05 | -0.94 | 5.3 | 5.37 | 5.188 | 739722 |
| 1727417700 | 5.33 | -0.05 | -0.93 | 5.39 | 5.425 | 5.28 | 472196 |
| 1727331300 | 5.38 | 0.21 | 4.06 | 5.23 | 5.415 | 5.21 | 1151600 |
| 1727244900 | 5.17 | 0.02 | 0.39 | 5.2 | 5.22 | 5.14 | 528663 |
| 1727158500 | 5.15 | 0.09 | 1.78 | 5.0599999 | 5.15 | 5 | 240106 |
| 1727072100 | 5.0599999 | -0.05 | -0.98 | 5.0599999 | 5.11 | 5.03 | 192433 |
| 1726812900 | 5.11 | 0.1 | 2.00 | 5.0199999 | 5.13 | 4.98 | 2413218 |
| 1726726500 | 5.01 | -0.03 | -0.60 | 5.07 | 5.07 | 4.94 | 1244295 |
| 1726640100 | 5.04 | 0.12 | 2.44 | 4.91 | 5.1 | 4.87 | 803383 |
| 1726553700 | 4.92 | 0.04 | 0.82 | 4.94 | 4.95 | 4.87 | 543086 |
| 1726467300 | 4.88 | 0.03 | 0.62 | 4.87 | 4.89 | 4.74 | 607268 |
| 1726208100 | 4.85 | 0.01 | 0.21 | 4.85 | 4.91 | 4.8099999 | 525041 |
| 1726121700 | 4.84 | 0.11 | 2.33 | 4.79 | 4.85 | 4.73 | 601618 |
| 1726035300 | 4.73 | -0.05 | -1.05 | 4.75 | 4.78 | 4.73 | 836767 |
| 1725948900 | 4.78 | 0 | 0.00 | 4.8 | 4.805 | 4.73 | 246213 |
| 1725862500 | 4.78 | -0.04 | -0.83 | 4.75 | 4.8099999 | 4.72 | 467044 |
| 1725603300 | 4.82 | 0.01 | 0.21 | 4.8 | 4.84 | 4.75 | 598496 |
| 1725516900 | 4.8099999 | 0.04 | 0.84 | 4.74 | 4.83 | 4.7 | 699725 |
| 1725430500 | 4.7699999 | -0.11 | -2.25 | 4.83 | 4.83 | 4.75 | 705691 |
| 1725344100 | 4.88 | 0 | 0.00 | 4.92 | 4.92 | 4.85 | 431798 |
| 1725257700 | 4.88 | -0.01 | -0.20 | 4.87 | 4.96 | 4.86 | 523998 |
| 1724998500 | 4.89 | 0.02 | 0.41 | 4.88 | 4.91 | 4.84 | 1627352 |
| 1724912100 | 4.87 | -0.07 | -1.42 | 4.87 | 4.92 | 4.83 | 703409 |
| 1724825700 | 4.94 | 0 | 0.00 | 4.9 | 4.95 | 4.885 | 1099458 |
| 1724739300 | 4.94 | 0 | 0.00 | 4.9 | 4.94 | 4.86 | 1185444 |
| 1724652900 | 4.94 | -0.02 | -0.40 | 4.9 | 4.965 | 4.87 | 1400555 |
| 1724393700 | 4.96 | -0.04 | -0.70 | 4.94 | 4.96 | 4.83 | 972951 |
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
