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 | 0.1 | 2.24719101124 | 4.45 | 4.66 | 4.43 | 1138141 | 4.57385767 | DE |
| 4 | 0.41 | 9.90338164251 | 4.14 | 4.7 | 4.01 | 1187175 | 4.4063741 | DE |
| 12 | 0.11 | 2.47747747748 | 4.44 | 5.51 | 3.81 | 1627405 | 4.38286013 | DE |
| 26 | 0.15 | 3.40909090909 | 4.4 | 5.51 | 3.2 | 2538490 | 4.64739857 | DE |
| 52 | 0.76 | 20.0527704485 | 3.79 | 5.51 | 3 | 2507491 | 4.27903625 | DE |
| 156 | -1.14 | -20.0351493849 | 5.69 | 6 | 1.87 | 2882659 | 4.35193611 | DE |
| 260 | 0.17 | 3.88127853881 | 4.38 | 6.88 | 1.87 | 3413680 | 4.27809915 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 4.58 | 0.02 | 0.44 | 4.58 | 4.615 | 4.57 | 951292 |
| 1721888100 | 4.5599999 | -0.07 | -1.41 | 4.58 | 4.62 | 4.5599999 | 1105777 |
| 1721801700 | 4.625 | 0.05 | 1.20 | 4.55 | 4.66 | 4.53 | 1455366 |
| 1721715300 | 4.57 | 0.05 | 1.11 | 4.53 | 4.58 | 4.53 | 1047322 |
| 1721628900 | 4.5199999 | 0.07 | 1.57 | 4.45 | 4.53 | 4.43 | 1130948 |
| 1721369700 | 4.45 | -0.03 | -0.67 | 4.41 | 4.7 | 4.01 | 1000535 |
| 1721283300 | 4.48 | -0.04 | -0.88 | 4.55 | 4.55 | 4.48 | 1232146 |
| 1721196900 | 4.5199999 | 0.08 | 1.80 | 4.48 | 4.53 | 4.4349999 | 1583753 |
| 1721110500 | 4.44 | -0.07 | -1.55 | 4.51 | 4.51 | 4.43 | 1346310 |
| 1721024100 | 4.51 | 0.05 | 1.23 | 4.49 | 4.53 | 4.46 | 1004782 |
| 1720764900 | 4.455 | 0.09 | 1.95 | 4.38 | 4.47 | 4.36 | 1273594 |
| 1720678500 | 4.37 | 0.04 | 0.92 | 4.35 | 4.385 | 4.33 | 1407074 |
| 1720592100 | 4.33 | 0.02 | 0.46 | 4.29 | 4.33 | 4.2699999 | 796135 |
| 1720505700 | 4.3099999 | 0.04 | 0.94 | 4.3 | 4.34 | 4.29 | 1647546 |
| 1720419300 | 4.2699999 | -0.01 | -0.23 | 4.29 | 4.3 | 4.23 | 1086126 |
| 1720160100 | 4.28 | 0.03 | 0.71 | 4.25 | 4.29 | 4.23 | 1312221 |
| 1720073700 | 4.25 | 0.01 | 0.24 | 4.26 | 4.26 | 4.21 | 589012 |
| 1719987300 | 4.24 | 0.06 | 1.44 | 4.18 | 4.26 | 4.18 | 871884 |
| 1719900900 | 4.18 | 0 | 0.00 | 4.18 | 4.22 | 4.17 | 1367655 |
| 1719814500 | 4.18 | 0.01 | 0.24 | 4.14 | 4.18 | 4.11 | 1534014 |
| 1719555300 | 4.17 | -0.06 | -1.42 | 4.28 | 4.28 | 4.17 | 1412299 |
| 1719468900 | 4.23 | 0.02 | 0.48 | 4.15 | 4.2699999 | 4.13 | 2363593 |
| 1719382500 | 4.21 | -0.36 | -7.78 | 4.53 | 4.54 | 4.1849999 | 6940188 |
| 1719296100 | 4.565 | 0.05 | 1.00 | 4.55 | 4.575 | 4.5199999 | 1441002 |
| 1719209700 | 4.5199999 | -0.04 | -0.88 | 4.5599999 | 4.57 | 4.49 | 1526138 |
| 1718950500 | 4.5599999 | 0.1 | 2.24 | 4.48 | 5.51 | 3.81 | 4496915 |
| 1718864100 | 4.46 | 0 | 0.00 | 4.46 | 5 | 4.42 | 1791529 |
| 1718777700 | 4.46 | -0.02 | -0.45 | 4.48 | 4.49 | 4.42 | 1296617 |
| 1718691300 | 4.48 | 0.02 | 0.45 | 4.5199999 | 4.54 | 4.48 | 1189383 |
| 1718604900 | 4.46 | -0.02 | -0.45 | 4.49 | 4.5 | 4.42 | 996807 |
| 1718345700 | 4.48 | -0.04 | -0.88 | 4.5199999 | 4.53 | 4.48 | 963918 |
| 1718259300 | 4.5199999 | 0.04 | 0.89 | 4.54 | 4.7 | 4.5199999 | 980274 |
| 1718172900 | 4.48 | 0.03 | 0.67 | 4.45 | 4.51 | 4.42 | 1028078 |
| 1718086500 | 4.45 | 0.02 | 0.34 | 4.43 | 4.48 | 4.41 | 1178538 |
| 1717740900 | 4.4349999 | -0.04 | -0.78 | 4.47 | 4.49 | 4.41 | 1725662 |
| 1717654500 | 4.47 | 0 | 0.00 | 4.53 | 4.55 | 4.46 | 942344 |
| 1717568100 | 4.47 | 0.05 | 1.13 | 4.45 | 4.48 | 4.43 | 859726 |
| 1717481700 | 4.42 | -0.08 | -1.78 | 4.48 | 4.51 | 4.42 | 939108 |
| 1717395300 | 4.5 | 0.04 | 0.90 | 4.47 | 4.5199999 | 4.455 | 1428382 |
| 1717136100 | 4.46 | 0.1 | 2.29 | 4.4 | 4.47 | 4.39 | 4083258 |
| 1717049700 | 4.36 | 0 | 0.00 | 4.33 | 4.38 | 4.315 | 1513448 |
| 1716963300 | 4.36 | -0.06 | -1.36 | 4.37 | 4.39 | 4.34 | 2013845 |
| 1716876900 | 4.42 | 0.02 | 0.45 | 4.41 | 4.43 | 4.37 | 1036856 |
| 1716790500 | 4.4 | 0.07 | 1.62 | 4.34 | 4.42 | 4.34 | 1840632 |
| 1716531300 | 4.33 | -0.03 | -0.69 | 4.3099999 | 4.33 | 4.29 | 1231130 |
| 1716444900 | 4.36 | 0.03 | 0.69 | 4.3 | 4.7 | 4.285 | 1528590 |
| 1716358500 | 4.33 | 0 | 0.00 | 4.35 | 4.38 | 4.3099999 | 2117267 |
| 1716272100 | 4.33 | 0.06 | 1.41 | 4.36 | 4.4 | 4.33 | 2030460 |
| 1716185700 | 4.2699999 | -0.04 | -0.93 | 4.3099999 | 4.3099999 | 4.26 | 1274601 |
| 1715926500 | 4.3099999 | -0.03 | -0.69 | 4.3 | 4.5 | 4.295 | 1657295 |
| 1715840100 | 4.34 | 0 | 0.00 | 4.43 | 5 | 4.32 | 1998202 |
| 1715753700 | 4.34 | 0 | 0.00 | 4.37 | 4.38 | 4.34 | 1093707 |
| 1715667300 | 4.34 | 0.02 | 0.58 | 4.32 | 4.365 | 4.3 | 1968832 |
| 1715580900 | 4.315 | 0.08 | 1.77 | 4.23 | 4.33 | 4.23 | 2080933 |
| 1715321700 | 4.24 | 0 | 0.00 | 4.2699999 | 4.295 | 4.23 | 1509372 |
| 1715235300 | 4.24 | -0.19 | -4.29 | 4.43 | 4.43 | 4.21 | 4737818 |
| 1715148900 | 4.43 | -0.06 | -1.34 | 4.5 | 4.5 | 4.42 | 1527209 |
| 1715062500 | 4.49 | 0.1 | 2.28 | 4.42 | 4.49 | 4.39 | 1809056 |
| 1714976100 | 4.39 | -0.05 | -1.01 | 4.44 | 4.44 | 4.39 | 1720378 |
| 1714716900 | 4.4349999 | 0.06 | 1.49 | 4.4 | 4.45 | 4.355 | 3132566 |
| 1714630500 | 4.37 | -0.1 | -2.13 | 4.45 | 5 | 4.37 | 2114477 |
| 1714544100 | 4.465 | -0.14 | -2.93 | 4.5199999 | 4.53 | 4.455 | 1961886 |
| 1714457700 | 4.6 | 0 | 0.00 | 4.58 | 4.6 | 4.55 | 917233 |
| 1714371300 | 4.6 | 0.13 | 2.79 | 4.5599999 | 4.62 | 4.545 | 1900056 |
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
