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 | -0.04 | -1.16618075802 | 3.43 | 3.51 | 3.38 | 741381 | 3.45475207 | DE |
| 4 | 0.02 | 0.593471810089 | 3.37 | 3.55 | 3.31 | 792419 | 3.4073367 | DE |
| 12 | -0.2 | -5.57103064067 | 3.59 | 3.7 | 3.31 | 1170401 | 3.53848935 | DE |
| 26 | 0.09 | 2.72727272727 | 3.3 | 3.7 | 3.11 | 1104714 | 3.47484431 | DE |
| 52 | 0.16 | 4.95356037152 | 3.23 | 3.85 | 3.11 | 1109061 | 3.50695468 | DE |
| 156 | -0.68 | -16.7076167076 | 4.07 | 4.51 | 3.035 | 1156985 | 3.7535066 | DE |
| 260 | -1.24 | -26.7818574514 | 4.63 | 5.06 | 2.68 | 1366845 | 3.72804452 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733116500 | 3.41 | -0.04 | -1.16 | 3.41 | 3.46 | 3.4 | 1113694 |
| 1732857300 | 3.45 | -0.03 | -0.86 | 3.46 | 3.47 | 3.43 | 607432 |
| 1732770900 | 3.48 | 0.01 | 0.29 | 3.49 | 3.51 | 3.46 | 802017 |
| 1732684500 | 3.47 | 0.02 | 0.58 | 3.46 | 3.47 | 3.435 | 565719 |
| 1732598100 | 3.45 | 0.02 | 0.44 | 3.44 | 3.47 | 3.435 | 547779 |
| 1732511700 | 3.435 | 0.04 | 1.33 | 3.43 | 3.46 | 3.415 | 1183960 |
| 1732252500 | 3.39 | 0.04 | 1.19 | 3.42 | 3.42 | 3.375 | 489354 |
| 1732166100 | 3.35 | -0.06 | -1.76 | 3.39 | 3.41 | 3.35 | 840671 |
| 1732079700 | 3.41 | -0.08 | -2.29 | 3.46 | 3.48 | 3.38 | 1041730 |
| 1731993300 | 3.49 | 0.06 | 1.75 | 3.44 | 3.55 | 3.43 | 876116 |
| 1731906900 | 3.43 | 0 | 0.00 | 3.43 | 3.45 | 3.41 | 919047 |
| 1731647700 | 3.43 | 0.03 | 0.88 | 3.45 | 3.45 | 3.4 | 636212 |
| 1731561300 | 3.4 | 0.03 | 0.89 | 3.38 | 3.41 | 3.37 | 794925 |
| 1731474900 | 3.37 | -0.05 | -1.46 | 3.39 | 3.39 | 3.36 | 817548 |
| 1731388500 | 3.42 | 0.04 | 1.18 | 3.35 | 3.42 | 3.35 | 659366 |
| 1731302100 | 3.38 | 0.01 | 0.30 | 3.36 | 3.39 | 3.35 | 648215 |
| 1731042900 | 3.37 | 0.05 | 1.51 | 3.38 | 3.4 | 3.335 | 1087967 |
| 1730956500 | 3.32 | -0.07 | -2.06 | 3.38 | 3.46 | 3.31 | 1243069 |
| 1730870100 | 3.39 | -0.01 | -0.29 | 3.43 | 3.46 | 3.38 | 814753 |
| 1730783700 | 3.4 | 0.02 | 0.59 | 3.37 | 3.41 | 3.37 | 715058 |
| 1730697300 | 3.38 | 0.01 | 0.30 | 3.37 | 3.405 | 3.36 | 557445 |
| 1730438100 | 3.37 | -0.03 | -0.88 | 3.39 | 3.39 | 3.35 | 760505 |
| 1730351700 | 3.4 | -0.02 | -0.58 | 3.38 | 3.43 | 3.38 | 1061802 |
| 1730265300 | 3.42 | 0.02 | 0.44 | 3.39 | 3.43 | 3.39 | 723356 |
| 1730178900 | 3.405 | -0.04 | -1.02 | 3.43 | 3.45 | 3.4 | 1046152 |
| 1730092500 | 3.44 | -0.02 | -0.58 | 3.46 | 3.46 | 3.41 | 494459 |
| 1729833300 | 3.46 | -0.01 | -0.29 | 3.47 | 3.49 | 3.43 | 1353384 |
| 1729746900 | 3.47 | -0.01 | -0.29 | 3.47 | 3.49 | 3.45 | 1109126 |
| 1729660500 | 3.48 | 0.05 | 1.46 | 3.46 | 3.48 | 3.43 | 879670 |
| 1729574100 | 3.43 | -0.11 | -3.11 | 3.49 | 3.52 | 3.42 | 1224281 |
| 1729487700 | 3.54 | 0.02 | 0.71 | 3.54 | 3.55 | 3.495 | 982903 |
| 1729228500 | 3.515 | -0.09 | -2.36 | 3.62 | 3.62 | 3.5 | 809892 |
| 1729142100 | 3.6 | 0.06 | 1.69 | 3.58 | 3.6 | 3.55 | 973065 |
| 1729055700 | 3.54 | -0.02 | -0.42 | 3.54 | 3.55 | 3.505 | 1381151 |
| 1728969300 | 3.555 | 0.03 | 0.71 | 3.57 | 3.585 | 3.52 | 917795 |
| 1728882900 | 3.53 | 0.01 | 0.28 | 3.56 | 3.56 | 3.52 | 501397 |
| 1728623700 | 3.52 | 0.01 | 0.28 | 3.53 | 3.53 | 3.49 | 993847 |
| 1728537300 | 3.51 | -0.01 | -0.28 | 3.55 | 3.56 | 3.5 | 867026 |
| 1728450900 | 3.52 | -0.01 | -0.28 | 3.53 | 3.54 | 3.52 | 826623 |
| 1728364500 | 3.53 | 0.01 | 0.28 | 3.51 | 3.55 | 3.5 | 784831 |
| 1728278100 | 3.52 | -0.05 | -1.26 | 3.54 | 3.6 | 3.49 | 1212611 |
| 1728022500 | 3.565 | -0.01 | -0.14 | 3.57 | 3.58 | 3.54 | 1146710 |
| 1727936100 | 3.57 | 0.03 | 0.85 | 3.57 | 3.57 | 3.54 | 1088884 |
| 1727849700 | 3.54 | -0.06 | -1.67 | 3.6 | 3.6 | 3.52 | 850817 |
| 1727763300 | 3.6 | 0.01 | 0.28 | 3.6 | 3.62 | 3.58 | 1015889 |
| 1727676900 | 3.59 | -0.01 | -0.28 | 3.62 | 3.66 | 3.59 | 2282267 |
| 1727417700 | 3.6 | -0.06 | -1.64 | 3.65 | 3.665 | 3.6 | 1691326 |
| 1727331300 | 3.66 | 0.06 | 1.67 | 3.6 | 3.68 | 3.6 | 1800522 |
| 1727244900 | 3.6 | -0.02 | -0.55 | 3.63 | 3.63 | 3.58 | 1189374 |
| 1727158500 | 3.62 | 0.01 | 0.28 | 3.6 | 3.62 | 3.57 | 1439588 |
| 1727072100 | 3.61 | -0.06 | -1.63 | 3.62 | 3.65 | 3.6 | 2396131 |
| 1726812900 | 3.67 | 0.09 | 2.51 | 3.6 | 3.67 | 3.58 | 5555775 |
| 1726726500 | 3.58 | -0.08 | -2.19 | 3.57 | 3.64 | 3.57 | 3643710 |
| 1726640100 | 3.66 | -0.02 | -0.54 | 3.68 | 3.695 | 3.64 | 2198874 |
| 1726553700 | 3.68 | 0.02 | 0.55 | 3.67 | 3.69 | 3.65 | 1723696 |
| 1726467300 | 3.66 | -0.01 | -0.27 | 3.69 | 3.7 | 3.65 | 1189100 |
| 1726208100 | 3.67 | 0.05 | 1.38 | 3.65 | 3.68 | 3.64 | 1121024 |
| 1726121700 | 3.62 | -0.05 | -1.36 | 3.63 | 3.64 | 3.585 | 1595454 |
| 1726035300 | 3.67 | 0 | 0.00 | 3.67 | 3.67 | 3.67 | 0 |
| 1725948900 | 3.67 | 0.03 | 0.82 | 3.68 | 3.69 | 3.66 | 1330767 |
| 1725862500 | 3.64 | -0.03 | -0.82 | 3.59 | 3.68 | 3.59 | 1041477 |
| 1725603300 | 3.67 | 0.07 | 1.94 | 3.59 | 3.67 | 3.58 | 1064789 |
| 1725516900 | 3.6 | 0.02 | 0.56 | 3.59 | 3.62 | 3.58 | 1510910 |
| 1725430500 | 3.58 | -0.03 | -0.83 | 3.59 | 3.595 | 3.55 | 1178963 |
| 1725344100 | 3.61 | 0 | 0.00 | 3.63 | 3.63 | 3.58 | 1023095 |
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
