We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.23 | 5.15695067265 | 4.46 | 4.74 | 4.41 | 227413 | 4.590915 | DE |
| 4 | 0.7 | 17.5438596491 | 3.99 | 4.74 | 3.6 | 163058 | 4.29190828 | DE |
| 12 | 1.51 | 47.4842767296 | 3.18 | 4.74 | 3.12 | 127202 | 3.96770867 | DE |
| 26 | 2.21 | 89.1129032258 | 2.48 | 4.74 | 2.37 | 99583 | 3.50958895 | DE |
| 52 | 2.75 | 141.75257732 | 1.94 | 4.74 | 1.9 | 77776 | 3.06521052 | DE |
| 156 | 3.39 | 260.769230769 | 1.3 | 4.74 | 1.23 | 68121 | 2.30269885 | DE |
| 260 | 3.68 | 364.356435644 | 1.01 | 4.74 | 0.61 | 64836 | 1.90335007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721110500 | 4.51 | -0.08 | -1.74 | 4.59 | 4.6 | 4.38 | 248413 |
| 1721024100 | 4.59 | -0.03 | -0.65 | 4.68 | 4.68 | 4.49 | 435522 |
| 1720764900 | 4.62 | 0.05 | 1.09 | 4.6 | 4.66 | 4.6 | 184010 |
| 1720678500 | 4.57 | -0.03 | -0.65 | 4.6 | 4.69 | 4.55 | 146430 |
| 1720592100 | 4.6 | 0.03 | 0.66 | 4.71 | 4.71 | 4.5 | 195694 |
| 1720505700 | 4.57 | 0.12 | 2.70 | 4.46 | 4.61 | 4.41 | 175411 |
| 1720419300 | 4.45 | 0.08 | 1.83 | 4.4 | 4.59 | 4.36 | 174403 |
| 1720160100 | 4.37 | 0.06 | 1.39 | 4.35 | 4.49 | 4.32 | 159467 |
| 1720073700 | 4.3099999 | -0.01 | -0.23 | 4.34 | 4.44 | 4.225 | 151584 |
| 1719987300 | 4.32 | 0.11 | 2.61 | 4.22 | 4.39 | 4.14 | 260811 |
| 1719900900 | 4.21 | 0.18 | 4.47 | 4.12 | 4.29 | 4.1 | 206053 |
| 1719814500 | 4.03 | -0.02 | -0.49 | 4.04 | 4.14 | 4.0199999 | 256709 |
| 1719555300 | 4.05 | 0.1 | 2.53 | 3.98 | 4.08 | 3.97 | 94701 |
| 1719468900 | 3.95 | -0.02 | -0.50 | 3.98 | 4.01 | 3.9 | 79386 |
| 1719382500 | 3.97 | 0.06 | 1.53 | 3.9 | 4.01 | 3.88 | 97984 |
| 1719296100 | 3.91 | 0.06 | 1.56 | 3.8 | 3.93 | 3.6 | 197574 |
| 1719209700 | 3.85 | -0.13 | -3.27 | 4.01 | 4.01 | 3.77 | 103884 |
| 1718950500 | 3.98 | -0.04 | -1.00 | 4.05 | 4.05 | 3.88 | 121128 |
| 1718864100 | 4.0199999 | 0.1 | 2.55 | 3.93 | 4.05 | 3.89 | 107174 |
| 1718777700 | 3.92 | -0.1 | -2.49 | 4 | 4 | 3.9 | 53026 |
| 1718691300 | 4.0199999 | 0.03 | 0.75 | 3.99 | 4.0199999 | 3.88 | 60218 |
| 1718604900 | 3.99 | -0.01 | -0.25 | 4.05 | 4.05 | 3.94 | 84324 |
| 1718345700 | 4 | -0.01 | -0.25 | 4.08 | 4.08 | 3.95 | 96386 |
| 1718259300 | 4.01 | 0.08 | 2.04 | 3.99 | 4.2 | 3.96 | 153245 |
| 1718172900 | 3.93 | -0.07 | -1.75 | 4.03 | 4.03 | 3.9 | 68175 |
| 1718086500 | 4 | -0.04 | -0.99 | 4.05 | 4.12 | 3.94 | 172838 |
| 1717740900 | 4.04 | 0.07 | 1.76 | 4.01 | 4.09 | 3.96 | 139083 |
| 1717654500 | 3.97 | 0.13 | 3.39 | 3.93 | 3.99 | 3.82 | 105016 |
| 1717568100 | 3.84 | -0.17 | -4.24 | 4.05 | 4.05 | 3.82 | 165568 |
| 1717481700 | 4.01 | 0.13 | 3.35 | 3.95 | 4.18 | 3.93 | 235208 |
| 1717395300 | 3.88 | 0.23 | 6.30 | 3.68 | 3.92 | 3.68 | 144662 |
| 1717136100 | 3.65 | 0.07 | 1.96 | 3.69 | 3.69 | 3.6 | 104718 |
| 1717049700 | 3.58 | -0.1 | -2.72 | 3.65 | 3.65 | 3.52 | 109923 |
| 1716963300 | 3.68 | -0.07 | -1.87 | 3.76 | 3.76 | 3.63 | 57925 |
| 1716876900 | 3.75 | -0.13 | -3.35 | 3.86 | 3.93 | 3.74 | 131948 |
| 1716790500 | 3.88 | 0.11 | 2.78 | 3.77 | 3.925 | 3.77 | 196996 |
| 1716531300 | 3.775 | 0.03 | 0.94 | 3.75 | 3.79 | 3.63 | 83659 |
| 1716444900 | 3.74 | -0.04 | -1.06 | 3.78 | 3.81 | 3.7 | 54234 |
| 1716358500 | 3.78 | 0 | 0.00 | 3.77 | 3.83 | 3.71 | 104090 |
| 1716272100 | 3.78 | 0.05 | 1.34 | 3.74 | 3.84 | 3.66 | 91300 |
| 1716185700 | 3.73 | 0.12 | 3.32 | 3.62 | 3.85 | 3.62 | 192421 |
| 1715926500 | 3.61 | 0.08 | 2.27 | 3.58 | 3.64 | 3.53 | 52524 |
| 1715840100 | 3.53 | 0.05 | 1.44 | 3.62 | 3.63 | 3.46 | 46621 |
| 1715753700 | 3.48 | -0.12 | -3.33 | 3.67 | 3.67 | 3.455 | 88160 |
| 1715667300 | 3.6 | 0.03 | 0.84 | 3.6 | 3.62 | 3.5 | 37827 |
| 1715580900 | 3.57 | 0.04 | 1.13 | 3.58 | 3.67 | 3.54 | 161003 |
| 1715321700 | 3.53 | 0.11 | 3.22 | 3.49 | 3.61 | 3.49 | 33211 |
| 1715235300 | 3.42 | -0.19 | -5.13 | 3.64 | 3.64 | 3.4 | 75736 |
| 1715148900 | 3.605 | -0.01 | -0.14 | 3.6 | 3.64 | 3.56 | 73688 |
| 1715062500 | 3.61 | 0.13 | 3.74 | 3.48 | 3.65 | 3.48 | 280623 |
| 1714976100 | 3.48 | 0.18 | 5.45 | 3.33 | 3.56 | 3.29 | 101770 |
| 1714716900 | 3.3 | 0.01 | 0.30 | 3.29 | 3.34 | 3.23 | 21394 |
| 1714630500 | 3.29 | -0.05 | -1.50 | 3.39 | 3.4 | 3.27 | 25125 |
| 1714544100 | 3.34 | 0.02 | 0.60 | 3.29 | 3.34 | 3.2799999 | 23276 |
| 1714457700 | 3.32 | 0 | 0.00 | 3.4 | 3.4 | 3.2799999 | 71978 |
| 1714371300 | 3.32 | -0.02 | -0.60 | 3.38 | 3.4 | 3.32 | 66324 |
| 1714112100 | 3.34 | -0.05 | -1.47 | 3.4 | 3.46 | 3.32 | 72216 |
| 1713939300 | 3.39 | 0.11 | 3.35 | 3.2799999 | 3.47 | 3.24 | 322979 |
| 1713852900 | 3.2799999 | 0.16 | 5.13 | 3.18 | 3.2799999 | 3.12 | 70383 |
| 1713766500 | 3.12 | 0.05 | 1.63 | 3.14 | 3.15 | 3.09 | 48923 |
| 1713507300 | 3.07 | -0.09 | -2.85 | 3.24 | 3.24 | 3.05 | 66618 |
| 1713420900 | 3.16 | -0.07 | -2.17 | 3.25 | 3.25 | 3.1 | 82663 |
| 1713334500 | 3.23 | -0.05 | -1.52 | 3.2799999 | 3.2799999 | 3.18 | 87038 |
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
