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 | 0.18 | 3.8961038961 | 4.62 | 4.83 | 4.56 | 405563 | 4.70895064 | DE |
| 4 | -0.29 | -5.6974459725 | 5.09 | 5.28 | 4.54 | 379049 | 4.82662199 | DE |
| 12 | 0.75 | 18.5185185185 | 4.05 | 5.28 | 3.99 | 494130 | 4.77702619 | DE |
| 26 | 0.02 | 0.418410041841 | 4.78 | 5.28 | 3.98 | 554936 | 4.57208381 | DE |
| 52 | 0 | 0 | 4.8 | 8.73 | 3.98 | 559097 | 5.32260508 | DE |
| 156 | -4.99 | -50.9703779367 | 9.79 | 9.85 | 2.66 | 565355 | 5.1388119 | DE |
| 260 | -2 | -29.4117647059 | 6.8 | 25.57 | 2.66 | 862086 | 9.7869404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 4.74 | 0.1 | 2.16 | 4.64 | 4.75 | 4.5599999 | 419344 |
| 1730351700 | 4.64 | -0.06 | -1.28 | 4.69 | 4.74 | 4.63 | 374751 |
| 1730265300 | 4.7 | -0.08 | -1.67 | 4.82 | 4.83 | 4.7 | 476023 |
| 1730178900 | 4.78 | 0.11 | 2.36 | 4.68 | 4.8099999 | 4.64 | 423567 |
| 1730092500 | 4.67 | 0.05 | 1.08 | 4.62 | 4.72 | 4.59 | 334128 |
| 1729833300 | 4.62 | 0.03 | 0.65 | 4.6 | 4.63 | 4.54 | 305753 |
| 1729746900 | 4.59 | -0.02 | -0.43 | 4.62 | 4.62 | 4.55 | 203319 |
| 1729660500 | 4.61 | 0.05 | 1.10 | 4.58 | 4.62 | 4.55 | 259147 |
| 1729574100 | 4.5599999 | -0.11 | -2.36 | 4.64 | 4.65 | 4.55 | 316741 |
| 1729487700 | 4.67 | 0.04 | 0.86 | 4.62 | 4.68 | 4.59 | 264389 |
| 1729228500 | 4.63 | -0.13 | -2.73 | 4.75 | 4.755 | 4.61 | 487392 |
| 1729142100 | 4.76 | -0.01 | -0.21 | 4.7699999 | 4.83 | 4.72 | 309148 |
| 1729055700 | 4.7699999 | -0.14 | -2.85 | 4.9 | 4.915 | 4.76 | 659955 |
| 1728969300 | 4.91 | -0.24 | -4.66 | 5.17 | 5.18 | 4.87 | 879932 |
| 1728882900 | 5.15 | 0 | 0.00 | 5.15 | 5.18 | 5.1 | 240092 |
| 1728623700 | 5.15 | 0.01 | 0.19 | 5.14 | 5.2 | 5.11 | 249614 |
| 1728537300 | 5.14 | -0.03 | -0.58 | 5.16 | 5.23 | 5.1 | 358964 |
| 1728450900 | 5.17 | 0.02 | 0.39 | 5.16 | 5.255 | 5.15 | 306271 |
| 1728364500 | 5.15 | -0.02 | -0.39 | 5.14 | 5.28 | 5.13 | 416475 |
| 1728278100 | 5.17 | 0.09 | 1.67 | 5.09 | 5.24 | 5.0599999 | 295967 |
| 1728022500 | 5.085 | -0.03 | -0.49 | 5.08 | 5.12 | 5.03 | 273340 |
| 1727936100 | 5.11 | 0.04 | 0.69 | 5.08 | 5.15 | 5.07 | 261268 |
| 1727849700 | 5.075 | -0.08 | -1.46 | 5.16 | 5.2 | 4.99 | 732081 |
| 1727763300 | 5.15 | 0.02 | 0.39 | 5.16 | 5.19 | 5.07 | 281358 |
| 1727676900 | 5.13 | -0.01 | -0.19 | 5.14 | 5.24 | 5.11 | 615451 |
| 1727417700 | 5.14 | -0.05 | -0.96 | 5.23 | 5.23 | 5.09 | 438014 |
| 1727331300 | 5.19 | 0.1 | 1.96 | 5.12 | 5.22 | 5.09 | 566174 |
| 1727244900 | 5.09 | -0.01 | -0.20 | 5.1 | 5.15 | 5.04 | 595427 |
| 1727158500 | 5.1 | 0.07 | 1.39 | 5.03 | 5.135 | 5 | 420795 |
| 1727072100 | 5.03 | 0.03 | 0.60 | 5.01 | 5.09 | 4.98 | 321059 |
| 1726812900 | 5 | 0.1 | 2.04 | 4.98 | 5.05 | 4.96 | 859107 |
| 1726726500 | 4.9 | -0.01 | -0.20 | 4.93 | 4.96 | 4.85 | 321056 |
| 1726640100 | 4.91 | 0.07 | 1.45 | 4.79 | 4.94 | 4.79 | 355005 |
| 1726553700 | 4.84 | -0.02 | -0.41 | 4.85 | 4.9349999 | 4.79 | 456763 |
| 1726467300 | 4.86 | 0.18 | 3.85 | 4.69 | 4.87 | 4.69 | 359312 |
| 1726208100 | 4.68 | -0.11 | -2.30 | 4.79 | 4.825 | 4.65 | 309842 |
| 1726121700 | 4.79 | 0.23 | 5.04 | 4.7 | 4.82 | 4.68 | 450483 |
| 1726035300 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1725948900 | 4.5599999 | 0.03 | 0.66 | 4.57 | 4.62 | 4.47 | 392066 |
| 1725862500 | 4.53 | -0.08 | -1.74 | 4.5599999 | 4.5599999 | 4.46 | 349530 |
| 1725603300 | 4.61 | -0.04 | -0.86 | 4.66 | 4.7 | 4.6 | 367650 |
| 1725516900 | 4.65 | 0 | 0.00 | 4.67 | 4.73 | 4.63 | 448148 |
| 1725430500 | 4.65 | -0.25 | -5.10 | 4.8 | 4.8 | 4.65 | 560882 |
| 1725344100 | 4.9 | 0.25 | 5.38 | 4.64 | 4.94 | 4.64 | 768544 |
| 1725257700 | 4.65 | -0.05 | -1.06 | 4.69 | 4.7 | 4.59 | 474403 |
| 1724998500 | 4.7 | -0.06 | -1.26 | 4.7699999 | 4.8 | 4.69 | 391651 |
| 1724912100 | 4.76 | 0.11 | 2.26 | 4.66 | 4.83 | 4.65 | 685731 |
| 1724825700 | 4.655 | -0.13 | -2.62 | 4.78 | 4.79 | 4.5599999 | 884466 |
| 1724739300 | 4.78 | -0.12 | -2.45 | 4.94 | 5.09 | 4.75 | 1452494 |
| 1724652900 | 4.9 | 0.57 | 13.16 | 4.65 | 5.05 | 4.49 | 3031994 |
| 1724393700 | 4.33 | 0.03 | 0.70 | 4.25 | 4.34 | 4.24 | 428517 |
| 1724307300 | 4.3 | 0.03 | 0.70 | 4.29 | 4.32 | 4.25 | 248122 |
| 1724220900 | 4.2699999 | -0.08 | -1.84 | 4.29 | 4.33 | 4.21 | 456619 |
| 1724134500 | 4.35 | -0.09 | -2.03 | 4.42 | 4.53 | 4.32 | 354005 |
| 1724048100 | 4.44 | 0.07 | 1.60 | 4.37 | 4.44 | 4.34 | 422565 |
| 1723788900 | 4.37 | 0.12 | 2.82 | 4.3 | 4.41 | 4.28 | 393692 |
| 1723702500 | 4.25 | 0.03 | 0.71 | 4.23 | 4.3099999 | 4.21 | 241118 |
| 1723616100 | 4.22 | -0.03 | -0.71 | 4.25 | 4.26 | 4.18 | 371605 |
| 1723529700 | 4.25 | 0.23 | 5.72 | 4.0199999 | 4.265 | 4.0199999 | 718592 |
| 1723443300 | 4.0199999 | 0.01 | 0.25 | 4.05 | 4.05 | 3.99 | 513796 |
| 1723184100 | 4.01 | 0.02 | 0.50 | 4.1 | 4.12 | 3.99 | 584897 |
| 1723097700 | 3.99 | -0.11 | -2.68 | 4.08 | 4.08 | 3.98 | 696926 |
| 1723011300 | 4.1 | -0.03 | -0.73 | 4.12 | 4.19 | 4.07 | 567763 |
| 1722924900 | 4.13 | 0.08 | 1.98 | 4.0199999 | 4.19 | 4.0199999 | 515275 |
| 1722838500 | 4.05 | -0.29 | -6.68 | 4.19 | 4.21 | 4.05 | 738117 |
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
