We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.47619047619 | 4.2 | 4.28 | 4.01 | 194257 | 4.1590581 | DE |
| 4 | 0.53 | 14.5205479452 | 3.65 | 4.33 | 3.625 | 641878 | 4.17238736 | DE |
| 12 | 0.5 | 13.5869565217 | 3.68 | 4.33 | 3.42 | 431598 | 3.99726636 | DE |
| 26 | 0.36 | 9.42408376963 | 3.82 | 4.6 | 2.72 | 345031 | 3.99771099 | DE |
| 52 | 1.3 | 45.1388888889 | 2.88 | 4.6 | 2.71 | 359685 | 3.85370724 | DE |
| 156 | -1.84 | -30.5647840532 | 6.02 | 6.62 | 2.71 | 310868 | 4.33705123 | DE |
| 260 | -4.54 | -52.0642201835 | 8.72 | 9.43 | 2.71 | 321260 | 5.30038324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 4.0599999 | -0.08 | -1.93 | 4.2 | 4.2 | 4.04 | 313703 |
| 1734585300 | 4.14 | -0.09 | -2.13 | 4.18 | 4.2 | 4.14 | 121014 |
| 1734498900 | 4.23 | -0.02 | -0.47 | 4.26 | 4.28 | 4.2 | 199435 |
| 1734412500 | 4.25 | 0.08 | 1.92 | 4.01 | 4.28 | 4.01 | 194299 |
| 1734326100 | 4.17 | 0 | 0.00 | 4.2 | 4.2 | 4.12 | 142836 |
| 1734066900 | 4.17 | -0.09 | -2.11 | 4.25 | 4.25 | 4.1 | 257903 |
| 1733980500 | 4.26 | 0 | 0.00 | 4.29 | 4.29 | 4.2 | 117722 |
| 1733894100 | 4.26 | -0.03 | -0.70 | 4.28 | 4.315 | 4.26 | 571366 |
| 1733807700 | 4.29 | 0 | 0.00 | 4.29 | 4.32 | 4.25 | 441619 |
| 1733721300 | 4.29 | 0.05 | 1.18 | 4.25 | 4.305 | 4.19 | 189195 |
| 1733462100 | 4.24 | -0.06 | -1.40 | 4.28 | 4.33 | 4.17 | 354527 |
| 1733375700 | 4.3 | 0.04 | 0.94 | 4.26 | 4.33 | 4.25 | 510903 |
| 1733289300 | 4.26 | 0.09 | 2.16 | 4.14 | 4.33 | 4.1 | 6616462 |
| 1733202900 | 4.17 | 0.15 | 3.73 | 4.1 | 4.24 | 4.07 | 553294 |
| 1733116500 | 4.0199999 | 0.32 | 8.65 | 3.91 | 4.11 | 3.86 | 640289 |
| 1732857300 | 3.7 | -0.2 | -5.13 | 3.87 | 4.0599999 | 3.7 | 763032 |
| 1732770900 | 3.9 | 0.14 | 3.72 | 3.78 | 3.92 | 3.78 | 353993 |
| 1732684500 | 3.76 | 0.1 | 2.73 | 3.67 | 3.79 | 3.67 | 154588 |
| 1732598100 | 3.66 | -0.02 | -0.54 | 3.65 | 3.75 | 3.625 | 112630 |
| 1732511700 | 3.68 | 0.01 | 0.14 | 3.65 | 3.75 | 3.65 | 228749 |
| 1732252500 | 3.675 | 0.04 | 1.24 | 3.63 | 3.705 | 3.61 | 79281 |
| 1732166100 | 3.63 | 0.04 | 1.11 | 3.61 | 3.66 | 3.58 | 266345 |
| 1732079700 | 3.59 | -0.01 | -0.28 | 3.6 | 3.685 | 3.58 | 159951 |
| 1731993300 | 3.6 | -0.03 | -0.83 | 3.66 | 3.66 | 3.555 | 96521 |
| 1731906900 | 3.63 | -0.05 | -1.36 | 3.62 | 3.68 | 3.61 | 66458 |
| 1731647700 | 3.68 | -0.02 | -0.54 | 3.71 | 3.71 | 3.62 | 106384 |
| 1731561300 | 3.7 | -0.15 | -3.90 | 3.82 | 3.89 | 3.7 | 217684 |
| 1731474900 | 3.85 | 0 | 0.00 | 3.85 | 4 | 3.83 | 248547 |
| 1731388500 | 3.85 | 0.1 | 2.67 | 3.79 | 3.87 | 3.74 | 271216 |
| 1731302100 | 3.75 | -0.03 | -0.79 | 3.76 | 3.8 | 3.71 | 198837 |
| 1731042900 | 3.78 | 0.11 | 3.00 | 3.68 | 3.78 | 3.615 | 236275 |
| 1730956500 | 3.67 | 0.02 | 0.55 | 3.64 | 3.7 | 3.62 | 107072 |
| 1730870100 | 3.65 | 0.17 | 4.89 | 3.51 | 3.67 | 3.51 | 138509 |
| 1730783700 | 3.48 | -0.09 | -2.52 | 3.56 | 3.56 | 3.48 | 82695 |
| 1730697300 | 3.57 | -0.03 | -0.83 | 3.61 | 3.61 | 3.55 | 89180 |
| 1730438100 | 3.6 | -0.01 | -0.28 | 3.58 | 3.6 | 3.53 | 106699 |
| 1730351700 | 3.61 | -0.1 | -2.70 | 3.73 | 3.73 | 3.59 | 170116 |
| 1730265300 | 3.71 | -0.07 | -1.85 | 3.82 | 3.82 | 3.67 | 140713 |
| 1730178900 | 3.78 | -0.17 | -4.30 | 3.95 | 3.96 | 3.77 | 328594 |
| 1730092500 | 3.95 | 0.01 | 0.25 | 3.94 | 3.95 | 3.89 | 97339 |
| 1729833300 | 3.94 | -0.02 | -0.38 | 3.98 | 4 | 3.91 | 128266 |
| 1729746900 | 3.955 | 0.06 | 1.41 | 3.91 | 3.995 | 3.895 | 97655 |
| 1729660500 | 3.9 | -0.02 | -0.51 | 3.82 | 3.93 | 3.82 | 166616 |
| 1729574100 | 3.92 | -0.05 | -1.26 | 3.97 | 3.98 | 3.87 | 125124 |
| 1729487700 | 3.97 | -0.1 | -2.46 | 4.07 | 4.1 | 3.87 | 300741 |
| 1729228500 | 4.07 | -0.01 | -0.25 | 4.05 | 4.08 | 3.97 | 1690025 |
| 1729142100 | 4.08 | 0.08 | 2.00 | 4.01 | 4.19 | 4.01 | 205005 |
| 1729055700 | 4 | 0.12 | 3.09 | 3.85 | 4.03 | 3.85 | 876100 |
| 1728969300 | 3.88 | 0.02 | 0.52 | 3.8 | 3.935 | 3.8 | 430097 |
| 1728882900 | 3.86 | -0.01 | -0.26 | 3.85 | 3.88 | 3.82 | 2660203 |
| 1728623700 | 3.87 | 0.02 | 0.65 | 3.85 | 3.875 | 3.81 | 140616 |
| 1728537300 | 3.845 | 0.04 | 0.92 | 3.83 | 3.89 | 3.82 | 139652 |
| 1728450900 | 3.81 | 0.02 | 0.53 | 3.82 | 3.92 | 3.78 | 278039 |
| 1728364500 | 3.79 | 0.14 | 3.84 | 3.7 | 3.83 | 3.7 | 765918 |
| 1728278100 | 3.65 | 0.13 | 3.69 | 3.53 | 3.67 | 3.5 | 239463 |
| 1728022500 | 3.52 | 0.03 | 0.86 | 3.5 | 3.555 | 3.42 | 383569 |
| 1727936100 | 3.49 | -0.13 | -3.59 | 3.64 | 3.64 | 3.49 | 441402 |
| 1727849700 | 3.62 | -0.01 | -0.28 | 3.63 | 3.69 | 3.61 | 258136 |
| 1727763300 | 3.63 | -0.06 | -1.63 | 3.68 | 3.73 | 3.63 | 258644 |
| 1727676900 | 3.69 | 0.02 | 0.54 | 3.68 | 3.74 | 3.65 | 264614 |
| 1727417700 | 3.67 | 0 | 0.00 | 3.66 | 3.73 | 3.63 | 237484 |
| 1727331300 | 3.67 | 0.08 | 2.23 | 3.56 | 3.77 | 3.54 | 554060 |
| 1727244900 | 3.59 | -0.01 | -0.28 | 3.65 | 3.665 | 3.56 | 557959 |
| 1727158500 | 3.6 | -0.1 | -2.70 | 3.65 | 3.68 | 3.53 | 1970612 |
| 1727072100 | 3.7 | -0.82 | -18.14 | 3.85 | 3.85 | 2.72 | 1743288 |
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
