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 | 0.185 | 5.06849315068 | 3.65 | 3.85 | 3.61 | 27517441 | 3.72799458 | DE |
| 4 | 0.285 | 8.02816901408 | 3.55 | 5.92 | 3.34 | 24352710 | 3.64169755 | DE |
| 12 | 0.165 | 4.49591280654 | 3.67 | 5.92 | 2.7 | 26876931 | 3.58683951 | DE |
| 26 | -0.085 | -2.16836734694 | 3.92 | 5.92 | 2.7 | 24730806 | 3.72916196 | DE |
| 52 | -0.415 | -9.76470588235 | 4.25 | 5.92 | 2.7 | 23118694 | 3.84003143 | DE |
| 156 | 0.065 | 1.72413793103 | 3.77 | 6.18 | 1.96 | 22326209 | 3.95129329 | DE |
| 260 | -0.035 | -0.904392764858 | 3.87 | 6.18 | 1.96 | 23806800 | 3.68284693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720764900 | 3.835 | 0.02 | 0.39 | 3.83 | 3.9 | 3.4 | 21230389 |
| 1720678500 | 3.82 | 0.01 | 0.26 | 3.83 | 3.84 | 3.81 | 24112126 |
| 1720592100 | 3.81 | 0.07 | 1.74 | 3.79 | 3.83 | 3.76 | 37596011 |
| 1720505700 | 3.745 | 0.09 | 2.32 | 3.73 | 3.775 | 3.71 | 30815361 |
| 1720419300 | 3.66 | -0.05 | -1.21 | 3.71 | 3.72 | 3.65 | 17004982 |
| 1720160100 | 3.705 | 0.04 | 1.09 | 3.67 | 3.72 | 3.61 | 20890563 |
| 1720073700 | 3.665 | 0.04 | 1.10 | 3.65 | 3.67 | 3.64 | 31280289 |
| 1719987300 | 3.625 | -0.01 | -0.14 | 3.61 | 3.64 | 3.61 | 21157019 |
| 1719900900 | 3.63 | 0.01 | 0.28 | 3.61 | 3.63 | 3.6 | 16130316 |
| 1719814500 | 3.62 | -0.01 | -0.28 | 3.6 | 3.63 | 3.6 | 15792171 |
| 1719555300 | 3.63 | 0.03 | 0.83 | 3.64 | 3.65 | 3.625 | 17693218 |
| 1719468900 | 3.6 | -0.01 | -0.28 | 3.59 | 3.605 | 3.57 | 24629595 |
| 1719382500 | 3.61 | -0.03 | -0.69 | 3.63 | 3.635 | 3.6 | 26104270 |
| 1719296100 | 3.635 | 0.01 | 0.41 | 3.65 | 3.65 | 3.61 | 20905038 |
| 1719209700 | 3.62 | -0.03 | -0.82 | 3.67 | 3.68 | 3.61 | 20160762 |
| 1718950500 | 3.65 | 0.04 | 1.11 | 3.6 | 5.92 | 3.34 | 51638144 |
| 1718864100 | 3.61 | 0.03 | 0.84 | 3.6 | 3.74 | 3.595 | 35996926 |
| 1718777700 | 3.58 | -0.02 | -0.42 | 3.59 | 3.6 | 3.57 | 22260578 |
| 1718691300 | 3.595 | 0.04 | 0.98 | 3.57 | 3.605 | 3.55 | 27255553 |
| 1718604900 | 3.56 | 0.05 | 1.42 | 3.5 | 3.56 | 3.49 | 20585995 |
| 1718345700 | 3.51 | -0.03 | -0.85 | 3.53 | 3.64 | 3.505 | 11478798 |
| 1718259300 | 3.54 | 0.02 | 0.43 | 3.55 | 3.55 | 3.525 | 17678605 |
| 1718172900 | 3.525 | 0.02 | 0.57 | 3.53 | 3.54 | 3.51 | 13939755 |
| 1718086500 | 3.505 | -0.05 | -1.41 | 3.53 | 3.545 | 3.5 | 15213576 |
| 1717740900 | 3.555 | 0.01 | 0.14 | 3.55 | 3.65 | 3.44 | 17199624 |
| 1717654500 | 3.55 | 0.02 | 0.57 | 3.54 | 3.56 | 3.52 | 34116335 |
| 1717568100 | 3.53 | 0.04 | 1.15 | 3.48 | 3.55 | 3.48 | 37191223 |
| 1717481700 | 3.49 | 0.01 | 0.29 | 3.5 | 3.5 | 3.465 | 20205240 |
| 1717395300 | 3.48 | 0 | 0.00 | 3.48 | 3.49 | 3.46 | 15903914 |
| 1717136100 | 3.48 | 0.05 | 1.46 | 3.44 | 3.8 | 2.7 | 57280082 |
| 1717049700 | 3.43 | -0.02 | -0.58 | 3.43 | 3.84 | 3.4 | 48153858 |
| 1716963300 | 3.45 | -0.08 | -2.27 | 3.47 | 3.505 | 3.445 | 33824229 |
| 1716876900 | 3.53 | -0.01 | -0.14 | 3.52 | 3.57 | 3.51 | 36687609 |
| 1716790500 | 3.535 | 0.07 | 2.02 | 3.47 | 3.54 | 3.455 | 38194393 |
| 1716531300 | 3.465 | 0 | 0.14 | 3.43 | 3.6 | 3.42 | 26285850 |
| 1716444900 | 3.46 | 0.03 | 0.87 | 3.44 | 3.9 | 3.43 | 41107232 |
| 1716358500 | 3.43 | -0.16 | -4.46 | 3.49 | 3.495 | 3.39 | 110745842 |
| 1716272100 | 3.59 | -0.1 | -2.71 | 3.58 | 3.65 | 3.57 | 60578919 |
| 1716185700 | 3.69 | 0 | 0.14 | 3.68 | 3.7 | 3.67 | 19972063 |
| 1715926500 | 3.685 | -0.03 | -0.67 | 3.69 | 4.41 | 3.4 | 20780573 |
| 1715840100 | 3.71 | 0.03 | 0.82 | 3.69 | 4.04 | 3.68 | 25523218 |
| 1715753700 | 3.68 | 0.02 | 0.55 | 3.66 | 3.685 | 3.66 | 14143687 |
| 1715667300 | 3.66 | -0.01 | -0.14 | 3.66 | 3.68 | 3.64 | 19318100 |
| 1715580900 | 3.665 | -0.01 | -0.14 | 3.67 | 3.675 | 3.65 | 13135217 |
| 1715321700 | 3.67 | 0.03 | 0.82 | 3.66 | 3.69 | 3.6 | 17458940 |
| 1715235300 | 3.64 | 0 | 0.00 | 3.65 | 3.66 | 3.62 | 11517452 |
| 1715148900 | 3.64 | 0.01 | 0.28 | 3.65 | 3.65 | 3.6 | 24270403 |
| 1715062500 | 3.63 | 0.04 | 1.11 | 3.61 | 3.63 | 3.58 | 26693242 |
| 1714976100 | 3.59 | 0 | 0.00 | 3.59 | 3.61 | 3.58 | 19993747 |
| 1714716900 | 3.59 | -0.01 | -0.14 | 3.58 | 3.8 | 3.57 | 33557808 |
| 1714630500 | 3.595 | -0.06 | -1.64 | 3.64 | 3.8 | 3.58 | 33299770 |
| 1714544100 | 3.655 | -0.02 | -0.41 | 3.63 | 3.68 | 3.63 | 15660964 |
| 1714457700 | 3.67 | 0 | 0.00 | 3.65 | 3.68 | 3.65 | 18571460 |
| 1714371300 | 3.67 | 0.02 | 0.55 | 3.66 | 3.68 | 3.64 | 19669772 |
| 1714112100 | 3.65 | -0.02 | -0.41 | 3.65 | 3.8 | 2.7 | 15511575 |
| 1713939300 | 3.665 | -0.02 | -0.54 | 3.71 | 3.715 | 3.65 | 26574879 |
| 1713852900 | 3.685 | -0.02 | -0.41 | 3.72 | 3.72 | 3.68 | 18702434 |
| 1713766500 | 3.7 | 0.05 | 1.23 | 3.69 | 3.71 | 3.68 | 19471441 |
| 1713507300 | 3.655 | -0.01 | -0.14 | 3.66 | 4.3099999 | 3.62 | 25282981 |
| 1713420900 | 3.66 | -0.02 | -0.41 | 3.67 | 3.94 | 3.65 | 26070392 |
| 1713334500 | 3.675 | -0.03 | -0.68 | 3.68 | 3.705 | 3.67 | 22658771 |
| 1713248100 | 3.7 | -0.03 | -0.80 | 3.69 | 3.705 | 3.67 | 30925215 |
| 1713161700 | 3.73 | -0.03 | -0.80 | 3.76 | 3.76 | 3.72 | 19509797 |
| 1712902500 | 3.76 | -0.05 | -1.18 | 3.78 | 3.9 | 3.1 | 20171674 |
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
