We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.7 | 4.75 | 4.63 | 4562 | 4.69925343 | DE |
| 4 | -0.02 | -0.423728813559 | 4.72 | 4.83 | 4.55 | 18726 | 4.65119633 | DE |
| 12 | -0.04 | -0.84388185654 | 4.74 | 4.83 | 4.53 | 12776 | 4.62081968 | DE |
| 26 | 0.29 | 6.57596371882 | 4.41 | 4.83 | 4.4 | 15206 | 4.66306567 | DE |
| 52 | 0.4 | 9.3023255814 | 4.3 | 4.83 | 4.1 | 16470 | 4.47597555 | DE |
| 156 | 0.04 | 0.858369098712 | 4.66 | 4.85 | 3.8 | 17447 | 4.29979503 | DE |
| 260 | 0.3 | 6.81818181818 | 4.4 | 4.89 | 2.56 | 24512 | 4.00263941 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 4.7 | -0.01 | -0.21 | 4.71 | 4.71 | 4.65 | 8273 |
| 1741842900 | 4.71 | 0.06 | 1.29 | 4.65 | 4.72 | 4.64 | 46800 |
| 1741756500 | 4.65 | -0.1 | -2.11 | 4.73 | 4.75 | 4.65 | 2385 |
| 1741670100 | 4.75 | 0.08 | 1.71 | 4.66 | 4.75 | 4.63 | 6797 |
| 1741583700 | 4.67 | 0 | 0.00 | 4.66 | 4.675 | 4.65 | 7046 |
| 1741324500 | 4.67 | -0.03 | -0.64 | 4.67 | 4.67 | 4.67 | 875 |
| 1741238100 | 4.7 | 0 | 0.00 | 4.7 | 4.73 | 4.66 | 5708 |
| 1741151700 | 4.7 | -0.09 | -1.88 | 4.79 | 4.79 | 4.68 | 544 |
| 1741065300 | 4.79 | 0.01 | 0.21 | 4.83 | 4.83 | 4.7 | 8342 |
| 1740978900 | 4.78 | 0.05 | 1.06 | 4.73 | 4.82 | 4.72 | 21808 |
| 1740719700 | 4.73 | 0.02 | 0.42 | 4.78 | 4.78 | 4.71 | 35317 |
| 1740633300 | 4.71 | 0.11 | 2.39 | 4.71 | 4.74 | 4.7 | 5025 |
| 1740546900 | 4.6 | -0.03 | -0.65 | 4.66 | 4.72 | 4.6 | 183718 |
| 1740460500 | 4.63 | 0 | 0.00 | 4.64 | 4.73 | 4.63 | 204 |
| 1740374100 | 4.63 | -0.05 | -1.07 | 4.62 | 4.65 | 4.62 | 8099 |
| 1740114900 | 4.68 | -0.04 | -0.85 | 4.72 | 4.72 | 4.55 | 45820 |
| 1740028500 | 4.72 | 0.11 | 2.39 | 4.65 | 4.72 | 4.65 | 5440 |
| 1739942100 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1739855700 | 4.61 | -0.05 | -1.07 | 4.61 | 4.625 | 4.61 | 6637 |
| 1739769300 | 4.66 | 0.01 | 0.22 | 4.72 | 4.72 | 4.6 | 719 |
| 1739510100 | 4.65 | 0 | 0.00 | 4.61 | 4.65 | 4.6 | 6428 |
| 1739423700 | 4.65 | -0.01 | -0.11 | 4.72 | 4.72 | 4.59 | 4883 |
| 1739337300 | 4.655 | 0.09 | 1.86 | 4.55 | 4.66 | 4.55 | 15839 |
| 1739250900 | 4.57 | 0.02 | 0.44 | 4.55 | 4.57 | 4.55 | 3431 |
| 1739164500 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 157 |
| 1738905300 | 4.55 | 0 | 0.00 | 4.58 | 4.58 | 4.55 | 20162 |
| 1738818900 | 4.55 | -0.08 | -1.73 | 4.62 | 4.62 | 4.55 | 957 |
| 1738732500 | 4.63 | 0.09 | 1.98 | 4.54 | 4.63 | 4.54 | 1052 |
| 1738646100 | 4.54 | -0.06 | -1.30 | 4.59 | 4.67 | 4.54 | 11617 |
| 1738559700 | 4.6 | 0.05 | 1.10 | 4.58 | 4.66 | 4.555 | 26385 |
| 1738300500 | 4.55 | 0 | 0.11 | 4.5599999 | 4.5599999 | 4.55 | 3054 |
| 1738214100 | 4.545 | -0.06 | -1.20 | 4.6 | 4.61 | 4.545 | 22313 |
| 1738127700 | 4.6 | 0.07 | 1.55 | 4.6 | 4.6 | 4.6 | 68 |
| 1738041300 | 4.53 | -0.1 | -2.16 | 4.5599999 | 4.6 | 4.53 | 1001 |
| 1737695700 | 4.63 | 0.07 | 1.54 | 4.57 | 4.65 | 4.5599999 | 11274 |
| 1737609300 | 4.5599999 | -0.02 | -0.44 | 4.53 | 4.57 | 4.53 | 4817 |
| 1737522900 | 4.58 | 0 | 0.11 | 4.53 | 4.59 | 4.53 | 35630 |
| 1737436500 | 4.575 | 0.03 | 0.55 | 4.55 | 4.6 | 4.55 | 69752 |
| 1737350100 | 4.55 | -0.01 | -0.22 | 4.5599999 | 4.57 | 4.55 | 29900 |
| 1737090900 | 4.5599999 | -0.04 | -0.76 | 4.65 | 4.65 | 4.5599999 | 278 |
| 1737004500 | 4.595 | 0.06 | 1.43 | 4.59 | 4.65 | 4.58 | 18621 |
| 1736918100 | 4.53 | -0.07 | -1.52 | 4.62 | 4.62 | 4.53 | 18993 |
| 1736831700 | 4.6 | 0.06 | 1.32 | 4.6 | 4.65 | 4.6 | 4548 |
| 1736745300 | 4.54 | -0.05 | -1.09 | 4.54 | 4.64 | 4.54 | 1721 |
| 1736486100 | 4.59 | 0.05 | 1.10 | 4.74 | 4.74 | 4.57 | 1720 |
| 1736399700 | 4.54 | -0.17 | -3.61 | 4.65 | 4.65 | 4.54 | 1422 |
| 1736313300 | 4.71 | 0.03 | 0.64 | 4.68 | 4.71 | 4.68 | 317 |
| 1736226900 | 4.68 | 0 | 0.00 | 4.68 | 4.76 | 4.68 | 3809 |
| 1736140500 | 4.68 | -0.04 | -0.85 | 4.68 | 4.68 | 4.58 | 1072 |
| 1735881300 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1735794900 | 4.72 | -0.04 | -0.84 | 4.7699999 | 4.7699999 | 4.68 | 306 |
| 1735617660 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 3 |
| 1735535700 | 4.76 | -0.03 | -0.63 | 4.7699999 | 4.7699999 | 4.53 | 5094 |
| 1735276500 | 4.79 | 0 | 0.00 | 4.75 | 4.79 | 4.75 | 240 |
| 1735014060 | 4.79 | 0.05 | 1.05 | 4.8 | 4.8 | 4.75 | 301 |
| 1734930900 | 4.74 | -0.02 | -0.42 | 4.76 | 4.8 | 4.72 | 7201 |
| 1734671700 | 4.76 | 0.04 | 0.85 | 4.72 | 4.76 | 4.72 | 7200 |
| 1734585300 | 4.72 | -0.02 | -0.42 | 4.74 | 4.74 | 4.72 | 3870 |
| 1734498900 | 4.74 | -0.01 | -0.21 | 4.75 | 4.76 | 4.74 | 5600 |
| 1734412500 | 4.75 | 0 | 0.00 | 4.76 | 4.78 | 4.75 | 255 |
| 1734326100 | 4.75 | -0.04 | -0.84 | 4.75 | 4.75 | 4.75 | 1685 |
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
