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 | -0.095 | -2.15909090909 | 4.4 | 4.49 | 4.27 | 475711 | 4.39280659 | DE |
| 4 | -0.075 | -1.71232876712 | 4.38 | 4.49 | 4.19 | 560011 | 4.31169118 | DE |
| 12 | 0.155 | 3.73493975904 | 4.15 | 17.9 | 4.05 | 586693 | 4.3368403 | DE |
| 26 | 0.805 | 23 | 3.5 | 17.9 | 3.465 | 667608 | 4.12342783 | DE |
| 52 | 1.175 | 37.5399361022 | 3.13 | 17.9 | 2.43 | 668015 | 3.54586381 | DE |
| 156 | -1.075 | -19.9814126394 | 5.38 | 17.9 | 2.43 | 824246 | 4.14704536 | DE |
| 260 | -0.175 | -3.90625 | 4.48 | 17.9 | 2.43 | 857151 | 4.44992449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721283300 | 4.385 | -0.11 | -2.34 | 4.48 | 4.48 | 4.37 | 367294 |
| 1721196900 | 4.49 | 0.15 | 3.46 | 4.43 | 4.49 | 4.37 | 431720 |
| 1721110500 | 4.34 | -0.06 | -1.36 | 4.4 | 4.42 | 4.33 | 787644 |
| 1721024100 | 4.4 | 0.01 | 0.23 | 4.4 | 4.45 | 4.38 | 288583 |
| 1720764900 | 4.39 | 0 | 0.00 | 4.42 | 4.45 | 4.36 | 471239 |
| 1720678500 | 4.39 | 0.01 | 0.23 | 4.4 | 4.47 | 4.39 | 399370 |
| 1720592100 | 4.38 | 0.03 | 0.69 | 4.38 | 4.39 | 4.3 | 405177 |
| 1720505700 | 4.35 | 0.09 | 2.11 | 4.28 | 4.39 | 4.2699999 | 661003 |
| 1720419300 | 4.26 | -0.01 | -0.23 | 4.26 | 4.28 | 4.23 | 166624 |
| 1720160100 | 4.2699999 | -0.01 | -0.12 | 4.28 | 4.28 | 4.23 | 235058 |
| 1720073700 | 4.275 | 0.01 | 0.12 | 4.3099999 | 4.3099999 | 4.21 | 362796 |
| 1719987300 | 4.2699999 | 0.02 | 0.47 | 4.26 | 4.315 | 4.23 | 341265 |
| 1719900900 | 4.25 | 0.04 | 0.83 | 4.22 | 4.2699999 | 4.19 | 314914 |
| 1719814500 | 4.215 | -0.07 | -1.52 | 4.24 | 4.29 | 4.21 | 532141 |
| 1719555300 | 4.28 | -0.02 | -0.47 | 4.33 | 4.36 | 4.2699999 | 879830 |
| 1719468900 | 4.3 | 0.01 | 0.23 | 4.24 | 4.3099999 | 4.235 | 729833 |
| 1719382500 | 4.29 | -0.01 | -0.23 | 4.32 | 4.32 | 4.23 | 462902 |
| 1719296100 | 4.3 | 0.03 | 0.70 | 4.3 | 4.35 | 4.2699999 | 697411 |
| 1719209700 | 4.2699999 | -0.01 | -0.23 | 4.33 | 4.36 | 4.235 | 657499 |
| 1718950500 | 4.28 | -0.02 | -0.47 | 4.34 | 4.34 | 4.2 | 965664 |
| 1718864100 | 4.3 | 0 | 0.00 | 4.38 | 4.38 | 4.25 | 1409552 |
| 1718777700 | 4.3 | -0.05 | -1.15 | 4.38 | 4.39 | 4.25 | 673471 |
| 1718691300 | 4.35 | 0.02 | 0.46 | 4.36 | 4.39 | 4.3099999 | 1087443 |
| 1718604900 | 4.33 | -0.08 | -1.70 | 4.4 | 4.41 | 4.32 | 643051 |
| 1718345700 | 4.405 | 0.04 | 0.80 | 4.38 | 4.44 | 4.33 | 366796 |
| 1718259300 | 4.37 | 0.04 | 0.92 | 4.35 | 4.43 | 4.3 | 536381 |
| 1718172900 | 4.33 | -0.03 | -0.69 | 4.34 | 4.36 | 4.3 | 342727 |
| 1718086500 | 4.36 | -0.14 | -3.11 | 4.47 | 4.47 | 4.34 | 445978 |
| 1717740900 | 4.5 | 0.04 | 1.01 | 4.47 | 4.5 | 4.445 | 364732 |
| 1717654500 | 4.455 | -0.02 | -0.34 | 4.51 | 4.55 | 4.44 | 530704 |
| 1717568100 | 4.47 | 0.04 | 0.90 | 4.41 | 4.495 | 4.4 | 414095 |
| 1717481700 | 4.43 | -0.11 | -2.42 | 4.51 | 4.59 | 4.43 | 486274 |
| 1717395300 | 4.54 | 0.11 | 2.48 | 4.5 | 4.55 | 4.42 | 931451 |
| 1717136100 | 4.43 | 0.23 | 5.48 | 4.28 | 4.605 | 4.2699999 | 2267183 |
| 1717049700 | 4.2 | 0.05 | 1.20 | 4.18 | 4.21 | 4.13 | 354273 |
| 1716963300 | 4.15 | -0.07 | -1.66 | 4.22 | 4.22 | 4.1 | 416461 |
| 1716876900 | 4.22 | -0.06 | -1.40 | 4.2699999 | 4.32 | 4.22 | 289000 |
| 1716790500 | 4.28 | -0.04 | -0.93 | 4.34 | 4.36 | 4.2699999 | 612192 |
| 1716531300 | 4.32 | -0.06 | -1.37 | 4.3 | 4.33 | 4.29 | 475027 |
| 1716444900 | 4.38 | 0.08 | 1.86 | 4.2699999 | 4.38 | 4.22 | 351519 |
| 1716358500 | 4.3 | -0.06 | -1.38 | 4.37 | 17.9 | 4.2699999 | 443930 |
| 1716272100 | 4.36 | 0.05 | 1.16 | 4.33 | 4.36 | 4.26 | 397211 |
| 1716185700 | 4.3099999 | 0.05 | 1.17 | 4.28 | 4.33 | 4.22 | 378003 |
| 1715926500 | 4.26 | -0.17 | -3.84 | 4.42 | 4.42 | 4.26 | 358661 |
| 1715840100 | 4.43 | 0.02 | 0.45 | 4.45 | 4.46 | 4.405 | 468645 |
| 1715753700 | 4.41 | 0.02 | 0.46 | 4.39 | 4.43 | 4.38 | 219877 |
| 1715667300 | 4.39 | 0 | 0.11 | 4.37 | 4.4 | 4.29 | 282149 |
| 1715580900 | 4.385 | -0.03 | -0.57 | 4.42 | 4.43 | 4.33 | 473095 |
| 1715321700 | 4.41 | -0.01 | -0.23 | 4.44 | 4.44 | 4.37 | 222248 |
| 1715235300 | 4.42 | 0.01 | 0.23 | 4.41 | 4.44 | 4.38 | 275328 |
| 1715148900 | 4.41 | -0.03 | -0.68 | 4.45 | 4.47 | 4.4 | 341977 |
| 1715062500 | 4.44 | 0.01 | 0.23 | 4.43 | 4.48 | 4.41 | 499094 |
| 1714976100 | 4.43 | -0.04 | -0.89 | 4.51 | 4.53 | 4.41 | 982906 |
| 1714716900 | 4.47 | 0.11 | 2.52 | 4.4 | 4.5 | 4.37 | 1108454 |
| 1714630500 | 4.36 | 0.23 | 5.44 | 4.14 | 4.44 | 4.14 | 1671979 |
| 1714544100 | 4.135 | 0.01 | 0.24 | 4.09 | 4.14 | 4.055 | 2078488 |
| 1714457700 | 4.125 | -0.04 | -0.84 | 4.19 | 4.19 | 4.12 | 265793 |
| 1714371300 | 4.16 | 0.05 | 1.22 | 4.15 | 4.195 | 4.135 | 299533 |
| 1714112100 | 4.11 | -0.08 | -1.91 | 4.15 | 4.17 | 4.05 | 471866 |
| 1713939300 | 4.19 | 0.1 | 2.44 | 4.13 | 4.2 | 4.1 | 471273 |
| 1713852900 | 4.09 | 0.05 | 1.24 | 4.0599999 | 4.14 | 4.0599999 | 347828 |
| 1713766500 | 4.04 | 0 | 0.00 | 4.05 | 4.08 | 4.035 | 249775 |
| 1713507300 | 4.04 | -0.01 | -0.25 | 4.0199999 | 4.05 | 4.0199999 | 298920 |
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
