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 | 0.59 | 16.6666666667 | 3.54 | 4.14 | 3.49 | 3332624 | 3.9788934 | DE |
| 4 | 1.08 | 35.4098360656 | 3.05 | 4.14 | 2.4 | 3007804 | 3.67234527 | DE |
| 12 | 1.04 | 33.6569579288 | 3.09 | 4.14 | 2.1 | 2817096 | 3.34250016 | DE |
| 26 | 1.91 | 86.036036036 | 2.22 | 4.14 | 1.75 | 2604575 | 2.92290791 | DE |
| 52 | 1.62 | 64.5418326693 | 2.51 | 4.39 | 1.75 | 2094994 | 2.70430935 | DE |
| 156 | 0.53 | 14.7222222222 | 3.6 | 7.4 | 1.75 | 1989594 | 2.89426743 | DE |
| 260 | -3.79 | -47.8535353535 | 7.92 | 8.84 | 1.75 | 2212855 | 3.40318805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736399700 | 4.0199999 | -0.06 | -1.47 | 4.09 | 4.12 | 3.99 | 2916628 |
| 1736313300 | 4.08 | -0.02 | -0.49 | 4.08 | 4.13 | 4.07 | 2028603 |
| 1736226900 | 4.1 | 0.05 | 1.23 | 4.03 | 4.1 | 3.99 | 3117919 |
| 1736140500 | 4.05 | 0.51 | 14.25 | 3.84 | 4.0599999 | 3.84 | 8806758 |
| 1735881300 | 3.545 | 0.02 | 0.71 | 3.52 | 3.58 | 3.52 | 1384097 |
| 1735794900 | 3.52 | -0.03 | -0.85 | 3.54 | 3.57 | 3.49 | 1325741 |
| 1735617660 | 3.55 | -0.01 | -0.28 | 3.56 | 3.585 | 3.55 | 307179 |
| 1735535700 | 3.56 | 0 | 0.00 | 3.58 | 3.58 | 3.54 | 524414 |
| 1735276500 | 3.56 | -0.01 | -0.28 | 3.57 | 3.6 | 3.56 | 903798 |
| 1735014060 | 3.57 | -0.01 | -0.28 | 3.58 | 3.58 | 3.545 | 470741 |
| 1734930900 | 3.58 | 0.01 | 0.28 | 3.59 | 3.59 | 3.55 | 1183568 |
| 1734671700 | 3.57 | -0.03 | -0.83 | 3.6 | 3.8 | 2.4 | 3836762 |
| 1734585300 | 3.6 | 0.16 | 4.65 | 3.5 | 3.61 | 3.41 | 2662066 |
| 1734498900 | 3.44 | -0.16 | -4.44 | 3.55 | 3.6 | 3.41 | 4341477 |
| 1734412500 | 3.6 | 0.01 | 0.28 | 3.58 | 3.65 | 3.53 | 3559068 |
| 1734326100 | 3.59 | -0.03 | -0.83 | 3.61 | 3.64 | 3.55 | 3265578 |
| 1734066900 | 3.62 | 0.53 | 17.15 | 3.67 | 3.725 | 3.49 | 9773460 |
| 1733980500 | 3.09 | 0.04 | 1.31 | 3.05 | 3.11 | 3.04 | 3641436 |
| 1733894100 | 3.05 | -0.02 | -0.65 | 3.05 | 3.065 | 3.025 | 2810626 |
| 1733807700 | 3.07 | 0.03 | 0.99 | 3.0299999 | 3.09 | 3.02 | 5757114 |
| 1733721300 | 3.04 | -0.03 | -0.98 | 3.07 | 3.08 | 3.02 | 4243335 |
| 1733462100 | 3.07 | -0.12 | -3.76 | 3.19 | 3.21 | 3.06 | 1070335 |
| 1733375700 | 3.19 | 0.05 | 1.59 | 3.18 | 3.24 | 3.17 | 2458464 |
| 1733289300 | 3.14 | 0.01 | 0.32 | 3.1 | 3.16 | 3.06 | 1908233 |
| 1733202900 | 3.13 | -0.02 | -0.48 | 3.2 | 3.21 | 3.11 | 3282601 |
| 1733116500 | 3.145 | -0.02 | -0.47 | 3.16 | 3.18 | 3.13 | 1479732 |
| 1732857300 | 3.16 | 0.03 | 0.96 | 3.13 | 3.18 | 3.1 | 1511000 |
| 1732770900 | 3.13 | 0 | 0.00 | 3.1 | 3.145 | 3.08 | 2512305 |
| 1732684500 | 3.13 | 0.01 | 0.32 | 3.07 | 3.14 | 3.04 | 1982384 |
| 1732598100 | 3.12 | -0.08 | -2.50 | 3.15 | 3.195 | 3.1 | 2032519 |
| 1732511700 | 3.2 | 0.03 | 0.95 | 3.2 | 3.2 | 3.17 | 1909954 |
| 1732252500 | 3.17 | 0.02 | 0.63 | 3.19 | 3.2 | 2.5 | 1717110 |
| 1732166100 | 3.15 | -0.07 | -2.17 | 3.2 | 3.21 | 3.12 | 1759444 |
| 1732079700 | 3.22 | -0.07 | -2.13 | 3.2599999 | 3.3 | 3.205 | 1412227 |
| 1731993300 | 3.29 | 0.05 | 1.54 | 3.24 | 3.3 | 3.22 | 3076612 |
| 1731906900 | 3.24 | -0.06 | -1.82 | 3.34 | 3.34 | 3.24 | 2917427 |
| 1731647700 | 3.3 | 0.19 | 6.11 | 3.16 | 3.3 | 3.12 | 2270099 |
| 1731561300 | 3.11 | -0.07 | -2.20 | 3.24 | 3.25 | 3.11 | 5289598 |
| 1731474900 | 3.18 | -0.16 | -4.65 | 3.29 | 3.29 | 3.125 | 5508567 |
| 1731388500 | 3.335 | 0.02 | 0.45 | 3.31 | 3.34 | 3.27 | 5293050 |
| 1731302100 | 3.32 | 0 | 0.00 | 3.3 | 3.36 | 3.3 | 1113396 |
| 1731042900 | 3.32 | -0.05 | -1.48 | 3.36 | 3.4 | 3.3 | 1190480 |
| 1730956500 | 3.37 | 0.05 | 1.51 | 3.3 | 3.41 | 3.3 | 4444602 |
| 1730870100 | 3.32 | 0.03 | 0.91 | 3.33 | 3.38 | 3.27 | 4080726 |
| 1730783700 | 3.29 | -0.05 | -1.50 | 3.2799999 | 3.31 | 3.2599999 | 785938 |
| 1730697300 | 3.34 | 0.03 | 0.91 | 3.31 | 3.34 | 3.2799999 | 886656 |
| 1730438100 | 3.31 | 0.01 | 0.30 | 3.27 | 3.32 | 3.24 | 1793972 |
| 1730351700 | 3.3 | 0.05 | 1.54 | 3.27 | 3.33 | 3.24 | 2071633 |
| 1730265300 | 3.25 | -0.02 | -0.46 | 3.33 | 3.35 | 3.22 | 4198922 |
| 1730178900 | 3.265 | -0.06 | -1.66 | 3.35 | 3.37 | 3.2599999 | 3222677 |
| 1730092500 | 3.32 | 0.08 | 2.47 | 3.25 | 3.34 | 3.22 | 3175536 |
| 1729833300 | 3.24 | 0.24 | 8.00 | 3.08 | 3.245 | 3.06 | 2962844 |
| 1729746900 | 3 | -0.06 | -1.96 | 3.11 | 3.16 | 2.93 | 3615429 |
| 1729660500 | 3.06 | -0.02 | -0.65 | 3.1 | 3.12 | 3.005 | 2194191 |
| 1729574100 | 3.08 | -0.05 | -1.60 | 3.08 | 3.11 | 3.06 | 2076939 |
| 1729487700 | 3.13 | 0.01 | 0.32 | 3.14 | 3.17 | 3.07 | 2605669 |
| 1729228500 | 3.12 | -0.01 | -0.32 | 3.1 | 3.18 | 2.1 | 3289364 |
| 1729142100 | 3.13 | 0.08 | 2.62 | 3.09 | 3.16 | 3.07 | 3530106 |
| 1729055700 | 3.05 | 0.06 | 2.01 | 2.95 | 3.06 | 2.93 | 2343091 |
| 1728969300 | 2.99 | 0.11 | 3.82 | 2.9 | 2.99 | 2.9 | 3405797 |
| 1728882900 | 2.88 | 0.07 | 2.49 | 2.81 | 2.89 | 2.81 | 2047191 |
| 1728623700 | 2.81 | 0.02 | 0.72 | 2.79 | 2.83 | 2.775 | 1164765 |
| 1728537300 | 2.79 | 0.04 | 1.45 | 2.77 | 2.83 | 2.74 | 1698690 |
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
