We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.425 | -10.119047619 | 4.2 | 4.21 | 3.7 | 99708 | 3.99478591 | DE |
| 4 | -0.635 | -14.3990929705 | 4.41 | 4.55 | 3.7 | 128291 | 4.2486825 | DE |
| 12 | -0.025 | -0.657894736842 | 3.8 | 4.55 | 3.55 | 129836 | 3.96375758 | DE |
| 26 | -1.255 | -24.9502982107 | 5.03 | 5.25 | 3.55 | 274029 | 4.17547668 | DE |
| 52 | -0.775 | -17.032967033 | 4.55 | 5.3 | 3.55 | 224716 | 4.35203011 | DE |
| 156 | 2.39 | 172.563176895 | 1.385 | 5.42 | 1.365 | 146353 | 4.15461064 | DE |
| 260 | 2.73 | 261.244019139 | 1.045 | 5.42 | 1.02 | 147994 | 3.92030756 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741583700 | 3.86 | -0.07 | -1.78 | 4 | 4 | 3.86 | 77814 |
| 1741324500 | 3.93 | -0.12 | -2.84 | 4.07 | 4.07 | 3.92 | 47970 |
| 1741238100 | 4.045 | 0.13 | 3.19 | 3.92 | 4.08 | 3.92 | 71402 |
| 1741151700 | 3.92 | -0.03 | -0.76 | 3.94 | 3.96 | 3.87 | 95614 |
| 1741065300 | 3.95 | -0.15 | -3.66 | 4.07 | 4.09 | 3.91 | 154406 |
| 1740978900 | 4.1 | -0.06 | -1.44 | 4.2 | 4.21 | 4.08 | 129148 |
| 1740719700 | 4.16 | -0.14 | -3.26 | 4.2699999 | 4.2699999 | 4.11 | 171070 |
| 1740633300 | 4.3 | -0.05 | -1.15 | 4.32 | 4.41 | 4.24 | 271401 |
| 1740546900 | 4.35 | -0.02 | -0.46 | 4.37 | 4.415 | 4.3099999 | 95881 |
| 1740460500 | 4.37 | -0.03 | -0.68 | 4.39 | 4.41 | 4.2699999 | 224950 |
| 1740374100 | 4.4 | 0.18 | 4.27 | 4.33 | 4.55 | 4.3 | 287704 |
| 1740114900 | 4.22 | 0.01 | 0.24 | 4.3 | 4.3 | 4.2 | 47661 |
| 1740028500 | 4.21 | -0.02 | -0.47 | 4.26 | 4.28 | 4.21 | 197722 |
| 1739942100 | 4.23 | -0.04 | -0.94 | 4.2699999 | 4.34 | 4.2 | 101406 |
| 1739855700 | 4.2699999 | 0 | 0.00 | 4.37 | 4.37 | 4.22 | 56256 |
| 1739769300 | 4.2699999 | 0.03 | 0.71 | 4.23 | 4.37 | 4.23 | 98017 |
| 1739510100 | 4.24 | -0.05 | -1.05 | 4.34 | 4.39 | 4.23 | 91007 |
| 1739423700 | 4.285 | -0.08 | -1.72 | 4.4 | 4.42 | 4.28 | 51911 |
| 1739337300 | 4.36 | -0.05 | -1.02 | 4.4 | 4.415 | 4.3 | 35775 |
| 1739250900 | 4.405 | 0.02 | 0.34 | 4.48 | 4.48 | 4.28 | 151306 |
| 1739164500 | 4.39 | 0 | 0.00 | 4.41 | 4.5 | 4.29 | 185210 |
| 1738905300 | 4.39 | 0.25 | 5.91 | 4.14 | 4.4 | 4.14 | 184285 |
| 1738818900 | 4.1449999 | -0.02 | -0.36 | 4.17 | 4.17 | 4.11 | 69255 |
| 1738732500 | 4.16 | 0.24 | 6.12 | 3.9 | 4.17 | 3.9 | 125817 |
| 1738646100 | 3.92 | 0.08 | 2.08 | 3.81 | 3.92 | 3.81 | 79835 |
| 1738559700 | 3.84 | -0.01 | -0.26 | 3.83 | 3.87 | 3.8 | 91387 |
| 1738300500 | 3.85 | 0.03 | 0.79 | 3.82 | 3.86 | 3.75 | 32435 |
| 1738214100 | 3.82 | 0.03 | 0.79 | 3.7 | 3.83 | 3.7 | 120357 |
| 1738127700 | 3.79 | 0.12 | 3.13 | 3.67 | 3.79 | 3.65 | 147245 |
| 1738041300 | 3.675 | -0.03 | -0.68 | 3.67 | 3.74 | 3.66 | 84274 |
| 1737695700 | 3.7 | 0.13 | 3.64 | 3.61 | 3.72 | 3.56 | 91497 |
| 1737609300 | 3.57 | -0.01 | -0.28 | 3.57 | 3.65 | 3.55 | 188082 |
| 1737522900 | 3.58 | -0.11 | -2.98 | 3.68 | 3.69 | 3.56 | 850155 |
| 1737436500 | 3.69 | -0.07 | -1.86 | 3.76 | 3.79 | 3.67 | 48592 |
| 1737350100 | 3.76 | -0.03 | -0.79 | 3.79 | 3.83 | 3.76 | 66397 |
| 1737090900 | 3.79 | 0.07 | 1.88 | 3.78 | 3.83 | 3.745 | 78767 |
| 1737004500 | 3.72 | 0.04 | 1.09 | 3.69 | 3.76 | 3.68 | 41641 |
| 1736918100 | 3.68 | -0.03 | -0.81 | 3.76 | 3.76 | 3.68 | 36923 |
| 1736831700 | 3.71 | 0.03 | 0.82 | 3.75 | 3.78 | 3.7 | 43636 |
| 1736745300 | 3.68 | -0.1 | -2.65 | 3.85 | 3.85 | 3.68 | 90118 |
| 1736486100 | 3.78 | -0.14 | -3.57 | 3.92 | 3.92 | 3.78 | 80223 |
| 1736399700 | 3.92 | 0.02 | 0.51 | 3.85 | 3.93 | 3.8 | 278067 |
| 1736313300 | 3.9 | 0.05 | 1.30 | 3.83 | 3.93 | 3.81 | 115947 |
| 1736226900 | 3.85 | 0 | 0.00 | 3.92 | 3.92 | 3.84 | 513320 |
| 1736140500 | 3.85 | 0 | 0.00 | 3.88 | 3.95 | 3.85 | 62455 |
| 1735881300 | 3.85 | -0.01 | -0.26 | 3.86 | 3.9 | 3.82 | 26471 |
| 1735794900 | 3.86 | -0.01 | -0.26 | 3.88 | 3.88 | 3.81 | 89343 |
| 1735617660 | 3.87 | 0 | 0.00 | 3.92 | 3.94 | 3.83 | 32299 |
| 1735535700 | 3.87 | 0.01 | 0.26 | 3.91 | 3.91 | 3.82 | 48175 |
| 1735276500 | 3.86 | -0.02 | -0.52 | 3.92 | 3.92 | 3.86 | 52195 |
| 1735014060 | 3.88 | -0.12 | -3.00 | 4 | 4 | 3.87 | 50705 |
| 1734930900 | 4 | 0.14 | 3.63 | 3.88 | 4.01 | 3.88 | 119372 |
| 1734671700 | 3.86 | 0.04 | 1.05 | 3.85 | 3.91 | 3.84 | 86004 |
| 1734585300 | 3.82 | 0.01 | 0.26 | 3.83 | 3.83 | 3.775 | 127268 |
| 1734498900 | 3.81 | 0 | 0.00 | 3.83 | 3.83 | 3.77 | 47105 |
| 1734412500 | 3.81 | 0.01 | 0.26 | 3.8 | 3.82 | 3.79 | 327615 |
| 1734326100 | 3.8 | -0.02 | -0.52 | 3.8 | 3.82 | 3.77 | 177761 |
| 1734066900 | 3.82 | -0.02 | -0.52 | 3.84 | 3.88 | 3.8 | 117018 |
| 1733980500 | 3.84 | 0.04 | 1.05 | 3.82 | 3.88 | 3.82 | 116085 |
| 1733894100 | 3.8 | -0.03 | -0.78 | 3.8 | 3.88 | 3.74 | 220072 |
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
