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 | 0.11 | 2.54041570439 | 4.33 | 4.5 | 4.32 | 637785 | 4.41480191 | DE |
| 4 | 1.46 | 48.9932885906 | 2.98 | 4.67 | 2.87 | 1639254 | 3.87106501 | DE |
| 12 | 1.94 | 77.6 | 2.5 | 4.67 | 2.405 | 926408 | 3.41322099 | DE |
| 26 | 1.59 | 55.7894736842 | 2.85 | 4.67 | 2.405 | 874218 | 3.15664246 | DE |
| 52 | 1.08 | 32.1428571429 | 3.36 | 4.67 | 2.405 | 906598 | 3.08888655 | DE |
| 156 | 0.48 | 12.1212121212 | 3.96 | 4.67 | 2.405 | 1111807 | 3.30047476 | DE |
| 260 | 2.15 | 93.8864628821 | 2.29 | 6.03 | 1.675 | 1129351 | 3.59505053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741842900 | 4.35 | -0.03 | -0.68 | 4.37 | 4.44 | 4.35 | 673903 |
| 1741756500 | 4.38 | -0.12 | -2.67 | 4.41 | 4.43 | 4.34 | 747056 |
| 1741670100 | 4.5 | 0.12 | 2.74 | 4.35 | 4.5 | 4.32 | 760191 |
| 1741583700 | 4.38 | -0.03 | -0.57 | 4.41 | 4.43 | 4.335 | 506500 |
| 1741324500 | 4.405 | 0.02 | 0.34 | 4.32 | 4.41 | 4.32 | 533731 |
| 1741238100 | 4.39 | 0.05 | 1.15 | 4.33 | 4.4 | 4.32 | 641446 |
| 1741151700 | 4.34 | -0.05 | -1.14 | 4.39 | 4.39 | 4.3099999 | 918337 |
| 1741065300 | 4.39 | -0.01 | -0.11 | 4.37 | 4.42 | 4.36 | 358809 |
| 1740978900 | 4.3949999 | 0.04 | 1.03 | 4.34 | 4.45 | 4.34 | 518796 |
| 1740719700 | 4.35 | -0.02 | -0.46 | 4.38 | 4.38 | 4.32 | 2013323 |
| 1740633300 | 4.37 | 0.01 | 0.23 | 4.35 | 4.42 | 4.35 | 395855 |
| 1740546900 | 4.36 | -0.05 | -1.13 | 4.41 | 4.41 | 4.3 | 775989 |
| 1740460500 | 4.41 | 0.07 | 1.61 | 4.35 | 4.43 | 4.3 | 2214464 |
| 1740374100 | 4.34 | -0.01 | -0.23 | 4.35 | 4.37 | 4.26 | 2557524 |
| 1740114900 | 4.35 | 1.22 | 38.98 | 4.2 | 4.67 | 4.2 | 7170760 |
| 1740028500 | 3.13 | -0.04 | -1.26 | 3.14 | 3.19 | 3.12 | 844607 |
| 1739942100 | 3.17 | 0 | 0.00 | 3.33 | 3.33 | 3.12 | 1202879 |
| 1739855700 | 3.17 | -0.03 | -0.94 | 3.17 | 3.23 | 3.13 | 2625636 |
| 1739769300 | 3.2 | 0.11 | 3.56 | 3.0299999 | 3.23 | 3.0299999 | 1777990 |
| 1739510100 | 3.09 | 0.17 | 5.82 | 3.0299999 | 3.12 | 2.98 | 2523570 |
| 1739423700 | 2.92 | 0.21 | 7.75 | 2.98 | 3.045 | 2.87 | 3697625 |
| 1739337300 | 2.71 | -0.05 | -1.81 | 2.7599999 | 2.77 | 2.7 | 444097 |
| 1739250900 | 2.7599999 | 0 | 0.00 | 2.71 | 2.7799999 | 2.71 | 293751 |
| 1739164500 | 2.7599999 | -0.04 | -1.25 | 2.75 | 2.7599999 | 2.72 | 236046 |
| 1738905300 | 2.795 | 0.04 | 1.27 | 2.7599999 | 2.81 | 2.75 | 1125889 |
| 1738818900 | 2.7599999 | -0.02 | -0.54 | 2.8 | 2.8 | 2.725 | 598831 |
| 1738732500 | 2.775 | 0.05 | 2.02 | 2.74 | 2.8 | 2.715 | 333337 |
| 1738646100 | 2.72 | 0.05 | 1.87 | 2.67 | 2.74 | 2.67 | 263602 |
| 1738559700 | 2.67 | -0.06 | -2.20 | 2.73 | 2.73 | 2.64 | 609927 |
| 1738300500 | 2.73 | 0.03 | 1.11 | 2.72 | 2.74 | 2.69 | 210028 |
| 1738214100 | 2.7 | 0.03 | 1.12 | 2.65 | 2.71 | 2.65 | 275864 |
| 1738127700 | 2.67 | -0.03 | -0.93 | 2.75 | 2.75 | 2.66 | 310974 |
| 1738041300 | 2.695 | 0 | 0.19 | 2.69 | 2.72 | 2.66 | 367786 |
| 1737695700 | 2.69 | 0.05 | 1.89 | 2.64 | 2.7 | 2.64 | 181661 |
| 1737609300 | 2.64 | -0.08 | -2.94 | 2.71 | 2.73 | 2.62 | 382732 |
| 1737522900 | 2.72 | 0.03 | 1.12 | 2.69 | 2.75 | 2.67 | 623133 |
| 1737436500 | 2.69 | 0 | 0.00 | 2.72 | 2.72 | 2.68 | 596963 |
| 1737350100 | 2.69 | 0.06 | 2.28 | 2.63 | 2.71 | 2.63 | 410343 |
| 1737090900 | 2.63 | -0.01 | -0.38 | 2.63 | 2.67 | 2.61 | 953962 |
| 1737004500 | 2.64 | 0.03 | 1.15 | 2.63 | 2.68 | 2.63 | 387987 |
| 1736918100 | 2.61 | -0.03 | -1.14 | 2.65 | 2.65 | 2.61 | 290124 |
| 1736831700 | 2.64 | 0.04 | 1.54 | 2.6 | 2.68 | 2.6 | 476738 |
| 1736745300 | 2.6 | 0.01 | 0.39 | 2.64 | 2.645 | 2.56 | 429608 |
| 1736486100 | 2.59 | -0.05 | -1.89 | 2.66 | 2.66 | 2.59 | 401916 |
| 1736399700 | 2.64 | -0.08 | -2.76 | 2.71 | 2.71 | 2.63 | 482489 |
| 1736313300 | 2.715 | 0.04 | 1.50 | 2.65 | 2.7599999 | 2.645 | 1489370 |
| 1736226900 | 2.675 | 0.09 | 3.28 | 2.56 | 2.68 | 2.56 | 493064 |
| 1736140500 | 2.59 | 0.02 | 0.78 | 2.57 | 2.62 | 2.565 | 275992 |
| 1735881300 | 2.57 | 0.03 | 1.18 | 2.54 | 2.59 | 2.5299999 | 564909 |
| 1735794900 | 2.54 | 0.01 | 0.40 | 2.52 | 2.55 | 2.475 | 341028 |
| 1735617660 | 2.5299999 | -0.01 | -0.39 | 2.54 | 2.54 | 2.5099999 | 400698 |
| 1735535700 | 2.54 | 0.01 | 0.40 | 2.56 | 2.56 | 2.52 | 173140 |
| 1735276500 | 2.5299999 | -0.01 | -0.39 | 2.54 | 2.56 | 2.5099999 | 348980 |
| 1735014060 | 2.54 | 0.05 | 2.01 | 2.47 | 2.54 | 2.47 | 147155 |
| 1734930900 | 2.49 | 0.04 | 1.63 | 2.47 | 2.5299999 | 2.46 | 781310 |
| 1734671700 | 2.45 | -0.04 | -1.61 | 2.54 | 2.54 | 2.41 | 2306457 |
| 1734585300 | 2.49 | 0 | 0.00 | 2.5 | 2.5 | 2.4049999 | 1083853 |
| 1734498900 | 2.49 | -0.02 | -0.80 | 2.52 | 2.58 | 2.48 | 1096920 |
| 1734412500 | 2.5099999 | -0.05 | -1.95 | 2.55 | 2.59 | 2.5099999 | 845763 |
| 1734326100 | 2.56 | -0.05 | -1.92 | 2.61 | 2.61 | 2.56 | 437464 |
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
