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 | -0.09 | -2.27272727273 | 3.96 | 4.085 | 3.86 | 8727905 | 3.99105312 | DE |
| 4 | 0.41 | 11.8497109827 | 3.46 | 4.31 | 3.1 | 7908675 | 3.86112918 | DE |
| 12 | 0.1 | 2.6525198939 | 3.77 | 4.41 | 2.5 | 8217400 | 3.78884594 | DE |
| 26 | 0.72 | 22.8571428571 | 3.15 | 4.41 | 2.5 | 9205455 | 3.59491776 | DE |
| 52 | 0.12 | 3.2 | 3.75 | 4.41 | 2.1 | 8571145 | 3.59045546 | DE |
| 156 | -0.38 | -8.94117647059 | 4.25 | 5.26 | 1.5 | 9815019 | 3.30438932 | DE |
| 260 | -1.03 | -21.0204081633 | 4.9 | 6.585 | 1.5 | 9964518 | 3.93737115 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 3.905 | -0.01 | -0.13 | 3.99 | 3.99 | 3.89 | 6685962 |
| 1721974500 | 3.91 | -0.06 | -1.51 | 3.95 | 3.995 | 3.89 | 9741434 |
| 1721888100 | 3.97 | -0.11 | -2.58 | 4.04 | 4.08 | 3.96 | 8608282 |
| 1721801700 | 4.075 | 0.12 | 2.90 | 3.95 | 4.085 | 3.95 | 10883744 |
| 1721715300 | 3.96 | -0.07 | -1.74 | 3.99 | 4.0199999 | 3.93 | 7198899 |
| 1721628900 | 4.03 | 0.05 | 1.26 | 3.96 | 4.045 | 3.935 | 7207168 |
| 1721369700 | 3.98 | -0.11 | -2.69 | 3.9 | 4.3099999 | 3.1 | 13412621 |
| 1721283300 | 4.09 | 0.11 | 2.63 | 4.1 | 4.15 | 4.05 | 16054031 |
| 1721196900 | 3.985 | 0.04 | 1.14 | 3.98 | 4.015 | 3.95 | 10525597 |
| 1721110500 | 3.94 | 0.02 | 0.64 | 3.95 | 3.96 | 3.915 | 6665079 |
| 1721024100 | 3.915 | 0.06 | 1.42 | 3.83 | 3.93 | 3.82 | 5768642 |
| 1720764900 | 3.86 | 0.09 | 2.39 | 3.87 | 3.9 | 3.8 | 8962964 |
| 1720678500 | 3.77 | 0.04 | 0.94 | 3.77 | 3.82 | 3.74 | 5372833 |
| 1720592100 | 3.735 | 0 | 0.13 | 3.73 | 3.75 | 3.71 | 3683021 |
| 1720505700 | 3.73 | -0.01 | -0.27 | 3.72 | 3.75 | 3.695 | 5016058 |
| 1720419300 | 3.74 | 0.1 | 2.75 | 3.71 | 3.75 | 3.7 | 8176193 |
| 1720160100 | 3.64 | 0.03 | 0.83 | 3.61 | 3.64 | 3.595 | 4061623 |
| 1720073700 | 3.61 | 0.16 | 4.49 | 3.58 | 3.64 | 3.555 | 10538034 |
| 1719987300 | 3.455 | 0.02 | 0.58 | 3.44 | 3.465 | 3.42 | 4829593 |
| 1719900900 | 3.435 | 0.01 | 0.29 | 3.47 | 3.49 | 3.43 | 4104647 |
| 1719814500 | 3.425 | -0.08 | -2.14 | 3.46 | 3.47 | 3.42 | 7363044 |
| 1719555300 | 3.5 | 0.06 | 1.74 | 3.44 | 3.51 | 3.44 | 8237306 |
| 1719468900 | 3.44 | 0.06 | 1.62 | 3.35 | 3.44 | 3.3 | 10977775 |
| 1719382500 | 3.385 | -0.11 | -3.01 | 3.5 | 3.5 | 3.38 | 10530120 |
| 1719296100 | 3.49 | -0.07 | -1.83 | 3.48 | 3.51 | 3.47 | 8922445 |
| 1719209700 | 3.555 | -0.16 | -4.18 | 3.61 | 3.64 | 3.54 | 8936246 |
| 1718950500 | 3.71 | 0.14 | 3.92 | 3.68 | 4.3099999 | 2.5 | 30129436 |
| 1718864100 | 3.57 | -0.07 | -1.79 | 3.58 | 4 | 3.51 | 14264034 |
| 1718777700 | 3.635 | 0.07 | 1.82 | 3.62 | 3.65 | 3.58 | 7715306 |
| 1718691300 | 3.57 | -0.02 | -0.56 | 3.59 | 3.61 | 3.56 | 6195727 |
| 1718604900 | 3.59 | -0.05 | -1.24 | 3.64 | 3.67 | 3.58 | 7085630 |
| 1718345700 | 3.635 | -0.09 | -2.28 | 3.66 | 3.67 | 3.57 | 8018851 |
| 1718259300 | 3.72 | 0.01 | 0.13 | 3.75 | 3.8 | 3.7 | 7407556 |
| 1718172900 | 3.715 | -0.03 | -0.80 | 3.68 | 3.76 | 3.64 | 9151673 |
| 1718086500 | 3.745 | -0.28 | -6.96 | 3.8 | 3.83 | 3.725 | 15576401 |
| 1717740900 | 4.025 | 0.09 | 2.29 | 3.98 | 4.04 | 3.965 | 7244607 |
| 1717654500 | 3.935 | 0.09 | 2.21 | 3.93 | 3.97 | 3.89 | 6977780 |
| 1717568100 | 3.85 | -0.05 | -1.16 | 3.82 | 3.87 | 3.79 | 6906934 |
| 1717481700 | 3.895 | 0.04 | 1.04 | 3.92 | 3.93 | 3.865 | 4012447 |
| 1717395300 | 3.855 | -0.05 | -1.15 | 3.94 | 3.95 | 3.85 | 7056231 |
| 1717136100 | 3.9 | 0.07 | 1.83 | 3.89 | 3.925 | 3.85 | 10602701 |
| 1717049700 | 3.83 | -0.13 | -3.28 | 3.89 | 3.91 | 3.81 | 8754646 |
| 1716963300 | 3.96 | -0.01 | -0.13 | 3.93 | 3.99 | 3.925 | 5174870 |
| 1716876900 | 3.965 | 0.02 | 0.51 | 3.94 | 4.0199999 | 3.92 | 6021760 |
| 1716790500 | 3.945 | 0.14 | 3.54 | 3.95 | 3.96 | 3.88 | 5531953 |
| 1716531300 | 3.81 | -0.01 | -0.13 | 3.71 | 3.84 | 3.67 | 7402914 |
| 1716444900 | 3.815 | -0.17 | -4.15 | 3.87 | 3.9 | 3.81 | 7772733 |
| 1716358500 | 3.98 | -0.04 | -1.00 | 4.01 | 4.03 | 3.97 | 4310177 |
| 1716272100 | 4.0199999 | -0.06 | -1.47 | 4.09 | 4.1 | 4.01 | 7792655 |
| 1716185700 | 4.08 | 0.21 | 5.43 | 3.99 | 4.1 | 3.99 | 10084047 |
| 1715926500 | 3.87 | -0.06 | -1.53 | 3.87 | 4.41 | 3 | 5904074 |
| 1715840100 | 3.93 | 0.09 | 2.34 | 3.91 | 3.98 | 3.88 | 11021898 |
| 1715753700 | 3.84 | 0.01 | 0.26 | 3.86 | 3.87 | 3.82 | 3900025 |
| 1715667300 | 3.83 | -0.01 | -0.13 | 3.79 | 3.86 | 3.78 | 5545862 |
| 1715580900 | 3.835 | -0.02 | -0.39 | 3.8 | 3.87 | 3.79 | 5472595 |
| 1715321700 | 3.85 | 0.08 | 2.12 | 3.89 | 3.9 | 3.82 | 4946392 |
| 1715235300 | 3.77 | -0.03 | -0.79 | 3.8 | 3.81 | 3.77 | 4426593 |
| 1715148900 | 3.8 | 0.02 | 0.66 | 3.77 | 3.82 | 3.75 | 5184875 |
| 1715062500 | 3.775 | 0.05 | 1.48 | 3.78 | 3.8 | 3.73 | 9176236 |
| 1714976100 | 3.72 | -0.01 | -0.27 | 3.77 | 3.78 | 3.66 | 12279605 |
| 1714716900 | 3.73 | -0.23 | -5.81 | 3.9 | 3.9 | 3.73 | 17969109 |
| 1714630500 | 3.96 | 0.04 | 1.02 | 3.94 | 4.01 | 3.93 | 5723858 |
| 1714544100 | 3.92 | -0.16 | -3.92 | 3.88 | 3.94 | 3.86 | 7119780 |
| 1714457700 | 4.08 | -0.02 | -0.49 | 4.07 | 4.11 | 4.04 | 6774391 |
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
