We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -6.79156908665 | 4.27 | 4.61 | 3.98 | 183022 | 4.34664927 | DE |
| 4 | -0.12 | -2.92682926829 | 4.1 | 4.78 | 3.89 | 174295 | 4.18333317 | DE |
| 12 | 0.65 | 19.5195195195 | 3.33 | 4.78 | 3.12 | 102195 | 3.895358 | DE |
| 26 | 3.715 | 1401.88679245 | 0.265 | 4.78 | 0.26 | 105277 | 2.87966139 | DE |
| 52 | 3.7375 | 1541.2371134 | 0.2425 | 4.78 | 0.22 | 286146 | 0.7565373 | DE |
| 156 | 3.745 | 1593.61702128 | 0.235 | 4.78 | 0.15 | 531441 | 0.33107789 | DE |
| 260 | 3.933 | 8368.08510638 | 0.047 | 4.78 | 0.027 | 665734 | 0.2257276 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732166100 | 4.05 | -0.08 | -1.94 | 4.1 | 4.12 | 3.97 | 205631 |
| 1732079700 | 4.13 | -0.22 | -5.06 | 4.28 | 4.29 | 4.11 | 111649 |
| 1731993300 | 4.35 | -0.15 | -3.33 | 4.4 | 4.44 | 4.28 | 582126 |
| 1731906900 | 4.5 | 0.05 | 1.12 | 4.59 | 4.59 | 4.46 | 79395 |
| 1731647700 | 4.45 | 0.09 | 2.06 | 4.37 | 4.61 | 4.35 | 90754 |
| 1731561300 | 4.36 | 0.05 | 1.16 | 4.2699999 | 4.36 | 4.26 | 51185 |
| 1731474900 | 4.3099999 | -0.17 | -3.79 | 4.55 | 4.78 | 4.25 | 397351 |
| 1731388500 | 4.48 | 0.4 | 9.67 | 4.08 | 4.63 | 4.0599999 | 365629 |
| 1731302100 | 4.085 | 0.11 | 2.64 | 4 | 4.1 | 4 | 273209 |
| 1731042900 | 3.98 | 0.02 | 0.63 | 3.96 | 3.98 | 3.91 | 391224 |
| 1730956500 | 3.955 | 0.02 | 0.38 | 3.915 | 3.995 | 3.9 | 108539 |
| 1730870100 | 3.94 | 0 | 0.00 | 3.95 | 3.97 | 3.89 | 57530 |
| 1730783700 | 3.94 | -0.06 | -1.50 | 3.93 | 3.95 | 3.92 | 105172 |
| 1730697300 | 4 | 0.01 | 0.25 | 4.05 | 4.05 | 3.89 | 150765 |
| 1730438100 | 3.99 | 0.02 | 0.50 | 4.01 | 4.05 | 3.95 | 6352 |
| 1730351700 | 3.97 | -0.05 | -1.24 | 4.04 | 4.04 | 3.96 | 26549 |
| 1730265300 | 4.0199999 | 0.02 | 0.50 | 3.98 | 4.0199999 | 3.96 | 12353 |
| 1730178900 | 4 | -0.08 | -1.96 | 4.05 | 4.0599999 | 4 | 130849 |
| 1730092500 | 4.08 | 0.08 | 2.00 | 4.0599999 | 4.08 | 4.0199999 | 79258 |
| 1729833300 | 4 | -0.06 | -1.48 | 4.0599999 | 4.0599999 | 3.94 | 187690 |
| 1729746900 | 4.0599999 | 0.02 | 0.50 | 4.1 | 4.1 | 4.03 | 278324 |
| 1729660500 | 4.04 | 0.27 | 7.16 | 3.78 | 4.07 | 3.78 | 298584 |
| 1729574100 | 3.77 | 0.03 | 0.80 | 3.7 | 3.77 | 3.7 | 45066 |
| 1729487700 | 3.74 | 0.19 | 5.35 | 3.6 | 3.74 | 3.58 | 101233 |
| 1729228500 | 3.55 | 0.06 | 1.72 | 3.55 | 3.57 | 3.55 | 90593 |
| 1729142100 | 3.49 | -0.01 | -0.29 | 3.55 | 3.55 | 3.44 | 12594 |
| 1729055700 | 3.5 | -0.05 | -1.41 | 3.5 | 3.55 | 3.43 | 10760 |
| 1728969300 | 3.55 | -0.03 | -0.84 | 3.5 | 3.55 | 3.44 | 20019 |
| 1728882900 | 3.58 | 0 | 0.14 | 3.6 | 3.6 | 3.47 | 107371 |
| 1728623700 | 3.575 | -0.06 | -1.52 | 3.59 | 3.6 | 3.52 | 35053 |
| 1728537300 | 3.63 | 0.26 | 7.72 | 3.39 | 3.63 | 3.36 | 283093 |
| 1728450900 | 3.37 | -0.01 | -0.30 | 3.38 | 3.39 | 3.33 | 28811 |
| 1728364500 | 3.38 | 0.03 | 0.90 | 3.4 | 3.4 | 3.35 | 185540 |
| 1728278100 | 3.35 | 0.02 | 0.75 | 3.4 | 3.4 | 3.35 | 10613 |
| 1728022500 | 3.325 | 0.02 | 0.45 | 3.34 | 3.38 | 3.3 | 41307 |
| 1727936100 | 3.31 | 0.01 | 0.30 | 3.29 | 3.34 | 3.29 | 2610 |
| 1727849700 | 3.3 | -0.1 | -2.80 | 3.39 | 3.39 | 3.29 | 16608 |
| 1727763300 | 3.395 | -0.01 | -0.15 | 3.37 | 3.4 | 3.37 | 64804 |
| 1727676900 | 3.4 | -0.01 | -0.29 | 3.39 | 3.41 | 3.35 | 16935 |
| 1727417700 | 3.41 | -0.01 | -0.29 | 3.4 | 3.44 | 3.37 | 38800 |
| 1727331300 | 3.42 | 0.02 | 0.59 | 3.4 | 3.44 | 3.37 | 16526 |
| 1727244900 | 3.4 | 0 | 0.00 | 3.4 | 3.44 | 3.29 | 83040 |
| 1727158500 | 3.4 | 0 | 0.00 | 3.41 | 3.41 | 3.345 | 19973 |
| 1727072100 | 3.4 | 0 | 0.00 | 3.43 | 3.43 | 3.33 | 287780 |
| 1726812900 | 3.4 | -0.03 | -0.87 | 3.41 | 3.48 | 3.32 | 38281 |
| 1726726500 | 3.43 | 0.03 | 0.88 | 3.41 | 3.5 | 3.4 | 72766 |
| 1726640100 | 3.4 | 0 | 0.15 | 3.39 | 3.41 | 3.39 | 73811 |
| 1726553700 | 3.395 | 0.02 | 0.44 | 3.36 | 3.42 | 3.36 | 109438 |
| 1726467300 | 3.38 | 0.08 | 2.42 | 3.27 | 3.41 | 3.27 | 48226 |
| 1726208100 | 3.3 | -0.14 | -4.07 | 3.45 | 3.46 | 3.2799999 | 19713 |
| 1726121700 | 3.44 | 0.11 | 3.15 | 3.33 | 3.48 | 3.33 | 100772 |
| 1726035300 | 3.335 | -0.03 | -0.74 | 3.32 | 3.35 | 3.32 | 8174 |
| 1725948900 | 3.36 | 0.01 | 0.30 | 3.34 | 3.39 | 3.34 | 5854 |
| 1725862500 | 3.35 | 0 | 0.00 | 3.33 | 3.38 | 3.33 | 5753 |
| 1725603300 | 3.35 | 0.04 | 1.21 | 3.3 | 3.37 | 3.3 | 27386 |
| 1725516900 | 3.31 | -0.02 | -0.60 | 3.33 | 3.35 | 3.29 | 45883 |
| 1725430500 | 3.33 | -0.05 | -1.48 | 3.29 | 3.38 | 3.29 | 57435 |
| 1725344100 | 3.38 | 0.05 | 1.65 | 3.38 | 3.38 | 3.255 | 21082 |
| 1725257700 | 3.325 | 0.06 | 1.68 | 3.29 | 3.42 | 3.29 | 11842 |
| 1724998500 | 3.27 | 0.02 | 0.62 | 3.24 | 3.3 | 3.23 | 65976 |
| 1724912100 | 3.25 | -0.05 | -1.52 | 3.33 | 3.33 | 3.12 | 115709 |
| 1724825700 | 3.3 | -0.11 | -3.23 | 3.36 | 3.43 | 3.2799999 | 20261 |
| 1724739300 | 3.41 | -0.04 | -1.16 | 3.46 | 3.52 | 3.34 | 25152 |
| 1724652900 | 3.45 | 0.02 | 0.58 | 3.42 | 3.54 | 3.42 | 18838 |
| 1724393700 | 3.43 | 0.14 | 4.26 | 3.43 | 3.49 | 3.37 | 8112 |
| 1724307300 | 3.29 | -0.03 | -0.90 | 3.29 | 3.52 | 3.29 | 39068 |
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
