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 | 0.07 | 1.65876777251 | 4.22 | 4.29 | 4.15 | 18313 | 4.22523705 | DE |
| 4 | -0.01 | -0.232558139535 | 4.3 | 4.44 | 4.1 | 12933 | 4.28218785 | DE |
| 12 | -0.05 | -1.15207373272 | 4.34 | 4.44 | 4.1 | 9901 | 4.31475015 | DE |
| 26 | 0.27 | 6.71641791045 | 4.02 | 4.44 | 3.94 | 27639 | 4.20468285 | DE |
| 52 | 0.32 | 8.0604534005 | 3.97 | 4.44 | 3.8 | 21085 | 4.12954166 | DE |
| 156 | -0.09 | -2.05479452055 | 4.38 | 4.86 | 3.8 | 18461 | 4.31449807 | DE |
| 260 | -2.65 | -38.1844380403 | 6.94 | 6.98 | 2.56 | 26754 | 4.3026879 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721024100 | 4.22 | -0.01 | -0.24 | 4.21 | 4.25 | 4.21 | 2611 |
| 1720764900 | 4.23 | 0 | 0.00 | 4.22 | 4.26 | 4.21 | 79090 |
| 1720678500 | 4.23 | 0.05 | 1.20 | 4.21 | 4.23 | 4.21 | 542 |
| 1720592100 | 4.18 | 0 | 0.00 | 4.18 | 4.19 | 4.15 | 7675 |
| 1720505700 | 4.18 | -0.06 | -1.42 | 4.21 | 4.24 | 4.18 | 1582 |
| 1720419300 | 4.24 | 0.02 | 0.47 | 4.22 | 4.24 | 4.18 | 2674 |
| 1720160100 | 4.22 | -0.01 | -0.24 | 4.23 | 4.23 | 4.22 | 747 |
| 1720073700 | 4.23 | 0.13 | 3.17 | 4.13 | 4.24 | 4.12 | 2133 |
| 1719987300 | 4.1 | -0.09 | -2.15 | 4.14 | 4.18 | 4.1 | 2258 |
| 1719900900 | 4.19 | -0.04 | -0.95 | 4.24 | 4.24 | 4.19 | 11344 |
| 1719814500 | 4.23 | -0.02 | -0.47 | 4.285 | 4.285 | 4.23 | 4555 |
| 1719555300 | 4.25 | -0.03 | -0.70 | 4.38 | 4.38 | 4.23 | 10020 |
| 1719468900 | 4.28 | -0.14 | -3.17 | 4.35 | 4.35 | 4.22 | 41690 |
| 1719382500 | 4.42 | 0.03 | 0.68 | 4.41 | 4.42 | 4.37 | 35102 |
| 1719296100 | 4.39 | 0.02 | 0.46 | 4.34 | 4.39 | 4.3 | 9767 |
| 1719209700 | 4.37 | -0.04 | -0.91 | 4.33 | 4.37 | 4.33 | 2497 |
| 1718950500 | 4.41 | 0.1 | 2.32 | 4.35 | 4.44 | 4.34 | 14007 |
| 1718864100 | 4.3099999 | 0.05 | 1.17 | 4.32 | 4.32 | 4.29 | 2265 |
| 1718777700 | 4.26 | -0.04 | -0.93 | 4.3099999 | 4.35 | 4.26 | 18774 |
| 1718691300 | 4.3 | 0.03 | 0.70 | 4.3 | 4.3 | 4.28 | 2669 |
| 1718604900 | 4.2699999 | -0.03 | -0.70 | 4.3 | 4.3 | 4.26 | 9274 |
| 1718345700 | 4.3 | 0.02 | 0.47 | 4.32 | 4.34 | 4.3 | 8739 |
| 1718259300 | 4.28 | -0.01 | -0.23 | 4.2699999 | 4.28 | 4.26 | 11837 |
| 1718172900 | 4.29 | -0.02 | -0.46 | 4.3 | 4.3 | 4.29 | 3811 |
| 1718086500 | 4.3099999 | -0.06 | -1.37 | 4.38 | 4.38 | 4.3099999 | 2641 |
| 1717740900 | 4.37 | 0.04 | 0.92 | 4.38 | 4.38 | 4.29 | 18258 |
| 1717654500 | 4.33 | 0.01 | 0.23 | 4.33 | 4.33 | 4.33 | 1238 |
| 1717568100 | 4.32 | 0 | 0.00 | 4.32 | 4.35 | 4.3099999 | 4094 |
| 1717481700 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.3099999 | 4177 |
| 1717395300 | 4.32 | 0.02 | 0.47 | 4.32 | 4.35 | 4.3099999 | 17231 |
| 1717136100 | 4.3 | -0.1 | -2.27 | 4.33 | 4.33 | 4.3 | 2966 |
| 1717049700 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1716963300 | 4.4 | 0.09 | 2.09 | 4.32 | 4.4 | 4.32 | 3130 |
| 1716876900 | 4.3099999 | -0.08 | -1.82 | 4.41 | 4.41 | 4.3099999 | 915 |
| 1716790500 | 4.39 | 0.1 | 2.33 | 4.29 | 4.4 | 4.29 | 4691 |
| 1716531300 | 4.29 | -0.08 | -1.72 | 4.35 | 4.35 | 4.29 | 8535 |
| 1716444900 | 4.365 | -0.04 | -0.80 | 4.4 | 4.4 | 4.36 | 4617 |
| 1716358500 | 4.4 | 0.04 | 0.92 | 4.39 | 4.44 | 4.39 | 17759 |
| 1716272100 | 4.36 | 0.04 | 0.93 | 4.36 | 4.41 | 4.36 | 4577 |
| 1716185700 | 4.32 | -0.03 | -0.69 | 4.34 | 4.37 | 4.32 | 7634 |
| 1715926500 | 4.35 | -0.01 | -0.23 | 4.35 | 4.35 | 4.35 | 689 |
| 1715840100 | 4.36 | 0.02 | 0.46 | 4.3099999 | 4.41 | 4.3099999 | 11525 |
| 1715753700 | 4.34 | -0.02 | -0.46 | 4.35 | 4.35 | 4.3099999 | 2754 |
| 1715667300 | 4.36 | -0.02 | -0.46 | 4.35 | 4.36 | 4.35 | 13848 |
| 1715580900 | 4.38 | 0.02 | 0.46 | 4.3949999 | 4.405 | 4.35 | 2076 |
| 1715321700 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1715235300 | 4.36 | -0.02 | -0.46 | 4.38 | 4.38 | 4.35 | 8021 |
| 1715148900 | 4.38 | 0.02 | 0.46 | 4.35 | 4.4 | 4.35 | 34274 |
| 1715062500 | 4.36 | 0.01 | 0.23 | 4.36 | 4.37 | 4.36 | 524 |
| 1714976100 | 4.35 | 0.03 | 0.69 | 4.38 | 4.38 | 4.35 | 6 |
| 1714716900 | 4.32 | 0.02 | 0.47 | 4.32 | 4.32 | 4.3099999 | 12338 |
| 1714630500 | 4.3 | -0.05 | -1.15 | 4.32 | 4.32 | 4.3 | 3406 |
| 1714544100 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.34 | 10886 |
| 1714457700 | 4.35 | 0 | 0.00 | 4.36 | 4.37 | 4.35 | 1124 |
| 1714371300 | 4.35 | 0.05 | 1.16 | 4.35 | 4.35 | 4.34 | 18723 |
| 1714112100 | 4.3 | -0.03 | -0.69 | 4.34 | 4.34 | 4.3 | 14752 |
| 1713939300 | 4.33 | -0.01 | -0.23 | 4.34 | 4.35 | 4.33 | 14321 |
| 1713852900 | 4.34 | 0 | 0.12 | 4.34 | 4.35 | 4.34 | 11407 |
| 1713766500 | 4.335 | -0.01 | -0.12 | 4.34 | 4.35 | 4.33 | 8264 |
| 1713507300 | 4.34 | 0 | 0.00 | 4.35 | 4.36 | 4.34 | 7547 |
| 1713420900 | 4.34 | 0 | 0.00 | 4.34 | 4.35 | 4.325 | 16434 |
| 1713334500 | 4.34 | 0.03 | 0.70 | 4.34 | 4.34 | 4.34 | 2088 |
| 1713248100 | 4.3099999 | -0.03 | -0.69 | 4.33 | 4.35 | 4.3 | 14822 |
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
