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 | 0.21 | 4.58515283843 | 4.58 | 4.835 | 4.1 | 3763475 | 4.59538088 | DE |
| 4 | 0.47 | 10.8796296296 | 4.32 | 4.835 | 4.1 | 5834726 | 4.4906699 | DE |
| 12 | 0.5 | 11.655011655 | 4.29 | 4.835 | 3.95 | 6486932 | 4.28920306 | DE |
| 26 | 0.24 | 5.27472527473 | 4.55 | 4.835 | 3.95 | 5364238 | 4.30616778 | DE |
| 52 | 0.64 | 15.421686747 | 4.15 | 5.01 | 3.465 | 5092198 | 4.23273819 | DE |
| 156 | 0.03 | 0.63025210084 | 4.76 | 6 | 3.3 | 5063704 | 4.48404954 | DE |
| 260 | -1.41 | -22.7419354839 | 6.2 | 6.46 | 2.82 | 5557578 | 4.58698461 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723788900 | 4.64 | 0.02 | 0.54 | 4.65 | 4.67 | 4.1 | 5815077 |
| 1723702500 | 4.615 | 0.04 | 0.98 | 4.6 | 4.65 | 4.59 | 4393143 |
| 1723616100 | 4.57 | 0.01 | 0.22 | 4.6 | 4.61 | 4.54 | 2808844 |
| 1723529700 | 4.5599999 | 0.03 | 0.66 | 4.55 | 4.58 | 4.53 | 3495573 |
| 1723443300 | 4.53 | -0.01 | -0.22 | 4.58 | 4.58 | 4.5 | 2304739 |
| 1723184100 | 4.54 | 0.05 | 1.11 | 4.55 | 4.58 | 4.51 | 4161894 |
| 1723097700 | 4.49 | -0.1 | -2.18 | 4.54 | 4.55 | 4.45 | 5279533 |
| 1723011300 | 4.59 | 0.15 | 3.38 | 4.44 | 4.59 | 4.415 | 7426455 |
| 1722924900 | 4.44 | 0.01 | 0.23 | 4.39 | 4.465 | 4.37 | 5542732 |
| 1722838500 | 4.43 | -0.13 | -2.85 | 4.48 | 4.485 | 4.41 | 5226362 |
| 1722579300 | 4.5599999 | -0.11 | -2.25 | 4.55 | 4.58 | 4.51 | 7645223 |
| 1722492900 | 4.665 | 0.04 | 0.76 | 4.67 | 4.6849999 | 4.62 | 5704044 |
| 1722406500 | 4.63 | 0.19 | 4.28 | 4.44 | 4.63 | 4.42 | 9555446 |
| 1722320100 | 4.44 | -0.04 | -0.89 | 4.39 | 4.445 | 4.38 | 3417102 |
| 1722233700 | 4.48 | 0.06 | 1.36 | 4.46 | 4.485 | 4.41 | 5104641 |
| 1721974500 | 4.42 | 0.07 | 1.61 | 4.35 | 4.455 | 4.34 | 8244756 |
| 1721888100 | 4.35 | 0.05 | 1.16 | 4.26 | 4.36 | 4.24 | 10555179 |
| 1721801700 | 4.3 | -0.09 | -2.05 | 4.36 | 4.37 | 4.28 | 6416797 |
| 1721715300 | 4.39 | 0.04 | 0.92 | 4.37 | 4.4 | 4.35 | 6588821 |
| 1721628900 | 4.35 | 0.01 | 0.23 | 4.32 | 4.38 | 4.3099999 | 7008164 |
| 1721369700 | 4.34 | -0.1 | -2.25 | 4.37 | 4.5 | 4.3 | 8577083 |
| 1721283300 | 4.44 | -0.18 | -3.90 | 4.58 | 4.605 | 4.43 | 10130461 |
| 1721196900 | 4.62 | 0.07 | 1.54 | 4.6 | 4.64 | 4.54 | 8092855 |
| 1721110500 | 4.55 | 0.04 | 0.89 | 4.51 | 4.57 | 4.45 | 9232617 |
| 1721024100 | 4.51 | 0.12 | 2.73 | 4.37 | 4.5199999 | 4.34 | 10663527 |
| 1720764900 | 4.39 | 0.22 | 5.28 | 4.24 | 4.39 | 4.24 | 6987520 |
| 1720678500 | 4.17 | 0.06 | 1.46 | 4.16 | 4.19 | 4.14 | 4500608 |
| 1720592100 | 4.11 | 0.02 | 0.49 | 4.08 | 4.13 | 4.0599999 | 7546063 |
| 1720505700 | 4.09 | 0.03 | 0.74 | 4.07 | 4.12 | 4.05 | 3934326 |
| 1720419300 | 4.0599999 | 0 | 0.00 | 4.08 | 4.09 | 4.04 | 4688654 |
| 1720160100 | 4.0599999 | -0.01 | -0.25 | 4.05 | 4.08 | 4.0199999 | 3103081 |
| 1720073700 | 4.07 | 0.07 | 1.75 | 4.0599999 | 4.08 | 4.01 | 4116661 |
| 1719987300 | 4 | 0 | 0.13 | 4.03 | 4.03 | 3.96 | 8090126 |
| 1719900900 | 3.995 | -0.01 | -0.13 | 4.03 | 4.07 | 3.975 | 10884156 |
| 1719814500 | 4 | 0 | 0.00 | 3.99 | 4.04 | 3.98 | 6745854 |
| 1719555300 | 4 | -0.01 | -0.25 | 4.09 | 4.11 | 4 | 8421987 |
| 1719468900 | 4.01 | -0.22 | -5.20 | 4.1 | 4.11 | 3.98 | 11040531 |
| 1719382500 | 4.23 | -0.13 | -2.98 | 4.33 | 4.37 | 4.22 | 9451866 |
| 1719296100 | 4.36 | 0.18 | 4.31 | 4.2699999 | 4.37 | 4.25 | 11877697 |
| 1719209700 | 4.18 | 0.07 | 1.70 | 4.13 | 4.19 | 4.11 | 8010846 |
| 1718950500 | 4.11 | 0.07 | 1.73 | 4.0599999 | 4.3099999 | 4.05 | 10142962 |
| 1718864100 | 4.04 | 0.08 | 1.89 | 4.04 | 4.05 | 4.01 | 7972287 |
| 1718777700 | 3.965 | -0.03 | -0.63 | 4.01 | 4.0199999 | 3.95 | 6986023 |
| 1718691300 | 3.99 | 0 | 0.00 | 4.05 | 4.0599999 | 3.98 | 6261424 |
| 1718604900 | 3.99 | -0.06 | -1.48 | 4.05 | 4.08 | 3.99 | 5587446 |
| 1718345700 | 4.05 | -0.09 | -2.17 | 4.11 | 4.12 | 4.01 | 7628356 |
| 1718259300 | 4.14 | 0 | 0.00 | 4.17 | 4.205 | 4.13 | 6087010 |
| 1718172900 | 4.14 | -0.04 | -0.96 | 4.19 | 4.2 | 4.12 | 4040381 |
| 1718086500 | 4.18 | -0.12 | -2.79 | 4.21 | 4.24 | 4.16 | 5802663 |
| 1717740900 | 4.3 | -0.02 | -0.46 | 4.34 | 4.34 | 4.265 | 2636646 |
| 1717654500 | 4.32 | -0.01 | -0.23 | 4.35 | 4.36 | 4.305 | 4163326 |
| 1717568100 | 4.33 | 0.1 | 2.36 | 4.28 | 4.35 | 4.26 | 3007354 |
| 1717481700 | 4.23 | -0.01 | -0.24 | 4.2699999 | 4.28 | 4.22 | 3675854 |
| 1717395300 | 4.24 | 0.01 | 0.24 | 4.26 | 4.29 | 4.23 | 4520266 |
| 1717136100 | 4.23 | -0.01 | -0.24 | 4.3099999 | 4.33 | 4.23 | 16115294 |
| 1717049700 | 4.24 | -0.04 | -0.93 | 4.24 | 4.26 | 4.195 | 3060493 |
| 1716963300 | 4.28 | -0.06 | -1.27 | 4.28 | 4.315 | 4.25 | 5007429 |
| 1716876900 | 4.335 | 0.05 | 1.29 | 4.3 | 4.34 | 4.28 | 5637425 |
| 1716790500 | 4.28 | 0.01 | 0.23 | 4.29 | 4.3 | 4.25 | 1605292 |
| 1716531300 | 4.2699999 | -0.06 | -1.39 | 4.28 | 4.3 | 4.24 | 3473178 |
| 1716444900 | 4.33 | -0.04 | -0.92 | 4.32 | 4.35 | 4.28 | 2692770 |
| 1716358500 | 4.37 | 0.03 | 0.69 | 4.37 | 4.3949999 | 4.36 | 2978893 |
| 1716272100 | 4.34 | -0.03 | -0.69 | 4.36 | 4.4 | 4.33 | 3631744 |
| 1716185700 | 4.37 | 0.04 | 0.92 | 4.33 | 4.37 | 4.295 | 3109837 |
| 1715926500 | 4.33 | -0.13 | -2.91 | 4.38 | 4.42 | 4.3 | 4540662 |
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
