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 | 0.23 | 5.05494505495 | 4.55 | 4.82 | 4.505 | 750469 | 4.62006193 | DE |
| 4 | 0.1 | 2.13675213675 | 4.68 | 5.25 | 4.41 | 858416 | 4.61911904 | DE |
| 12 | 0.52 | 12.20657277 | 4.26 | 5.26 | 4.14 | 958448 | 4.55381806 | DE |
| 26 | -0.38 | -7.36434108527 | 5.16 | 5.76 | 3.8 | 986167 | 4.67101224 | DE |
| 52 | -0.09 | -1.84804928131 | 4.87 | 7.5 | 3.8 | 1067236 | 4.98693172 | DE |
| 156 | -1.5 | -23.8853503185 | 6.28 | 7.76 | 3.8 | 1374929 | 5.52282877 | DE |
| 260 | -4.92 | -50.7216494845 | 9.7 | 9.7 | 3.8 | 1458290 | 5.79063297 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720678500 | 4.75 | 0.11 | 2.37 | 4.69 | 4.76 | 4.65 | 1057498 |
| 1720592100 | 4.64 | -0.03 | -0.64 | 4.64 | 4.67 | 4.62 | 672089 |
| 1720505700 | 4.67 | 0.06 | 1.30 | 4.64 | 4.73 | 4.61 | 1109091 |
| 1720419300 | 4.61 | 0.03 | 0.66 | 4.57 | 4.62 | 4.57 | 916739 |
| 1720160100 | 4.58 | 0.03 | 0.66 | 4.54 | 4.6 | 4.535 | 477114 |
| 1720073700 | 4.55 | 0.05 | 1.11 | 4.55 | 4.5599999 | 4.505 | 577314 |
| 1719987300 | 4.5 | -0.01 | -0.22 | 4.51 | 4.55 | 4.47 | 599094 |
| 1719900900 | 4.51 | -0.06 | -1.31 | 4.58 | 4.58 | 4.5 | 753715 |
| 1719814500 | 4.57 | 0 | 0.00 | 4.55 | 4.59 | 4.54 | 468920 |
| 1719555300 | 4.57 | 0.08 | 1.78 | 4.54 | 4.6 | 4.5199999 | 803615 |
| 1719468900 | 4.49 | 0 | 0.00 | 4.44 | 4.5 | 4.42 | 1086088 |
| 1719382500 | 4.49 | -0.17 | -3.65 | 4.66 | 4.66 | 4.49 | 1325329 |
| 1719296100 | 4.66 | -0.03 | -0.64 | 4.7 | 4.72 | 4.63 | 1053561 |
| 1719209700 | 4.69 | -0.03 | -0.64 | 4.75 | 4.78 | 4.68 | 672738 |
| 1718950500 | 4.72 | 0.1 | 2.16 | 4.67 | 5.25 | 4.41 | 1452960 |
| 1718864100 | 4.62 | -0.09 | -1.91 | 4.65 | 4.73 | 4.62 | 1119584 |
| 1718777700 | 4.71 | 0.02 | 0.43 | 4.68 | 4.71 | 4.64 | 1311014 |
| 1718691300 | 4.69 | 0.01 | 0.21 | 4.71 | 4.71 | 4.65 | 1055111 |
| 1718604900 | 4.68 | 0.02 | 0.43 | 4.67 | 4.73 | 4.63 | 752976 |
| 1718345700 | 4.66 | -0.01 | -0.21 | 4.66 | 4.68 | 4.64 | 306751 |
| 1718259300 | 4.67 | 0.03 | 0.65 | 4.68 | 5.25 | 4.63 | 654523 |
| 1718172900 | 4.64 | 0.03 | 0.76 | 4.64 | 4.65 | 4.59 | 528545 |
| 1718086500 | 4.605 | -0.08 | -1.60 | 4.66 | 4.675 | 4.6 | 560593 |
| 1717740900 | 4.68 | 0.04 | 0.86 | 4.65 | 4.69 | 4.64 | 518991 |
| 1717654500 | 4.64 | -0.03 | -0.64 | 4.68 | 4.695 | 4.63 | 318564 |
| 1717568100 | 4.67 | 0.02 | 0.43 | 4.67 | 4.74 | 4.65 | 2792262 |
| 1717481700 | 4.65 | 0.04 | 0.76 | 4.65 | 4.69 | 4.61 | 994279 |
| 1717395300 | 4.615 | -0.02 | -0.32 | 4.65 | 4.66 | 4.6 | 366968 |
| 1717136100 | 4.63 | 0.06 | 1.31 | 4.63 | 4.65 | 4.58 | 708748 |
| 1717049700 | 4.57 | 0 | 0.00 | 4.54 | 4.615 | 4.53 | 825961 |
| 1716963300 | 4.57 | 0.01 | 0.22 | 4.48 | 4.62 | 4.48 | 1232267 |
| 1716876900 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.585 | 4.53 | 819733 |
| 1716790500 | 4.5599999 | -0.05 | -1.08 | 4.61 | 4.65 | 4.55 | 1090382 |
| 1716531300 | 4.61 | -0.05 | -1.07 | 4.61 | 4.65 | 4.58 | 496805 |
| 1716444900 | 4.66 | 0.02 | 0.43 | 4.61 | 4.6849999 | 4.585 | 1612554 |
| 1716358500 | 4.64 | -0.04 | -0.85 | 4.69 | 4.69 | 4.59 | 1674153 |
| 1716272100 | 4.68 | 0.02 | 0.43 | 4.63 | 4.705 | 4.58 | 1349929 |
| 1716185700 | 4.66 | 0.06 | 1.30 | 4.58 | 4.68 | 4.55 | 911696 |
| 1715926500 | 4.6 | -0.01 | -0.22 | 4.6 | 5.25 | 4.2 | 1210348 |
| 1715840100 | 4.61 | 0.11 | 2.44 | 4.58 | 4.62 | 4.5199999 | 1938380 |
| 1715753700 | 4.5 | -0.04 | -0.88 | 4.55 | 4.58 | 4.49 | 855338 |
| 1715667300 | 4.54 | -0.01 | -0.11 | 4.54 | 4.57 | 4.5199999 | 434724 |
| 1715580900 | 4.545 | 0.01 | 0.33 | 4.57 | 4.57 | 4.51 | 576185 |
| 1715321700 | 4.53 | 0.06 | 1.34 | 4.5 | 4.565 | 4.49 | 551565 |
| 1715235300 | 4.47 | 0.02 | 0.45 | 4.47 | 4.53 | 4.45 | 1104305 |
| 1715148900 | 4.45 | 0.02 | 0.45 | 4.43 | 4.485 | 4.43 | 1042541 |
| 1715062500 | 4.43 | -0.02 | -0.45 | 4.44 | 4.48 | 4.42 | 1475280 |
| 1714976100 | 4.45 | 0 | 0.11 | 4.44 | 4.46 | 4.39 | 897471 |
| 1714716900 | 4.445 | -0.01 | -0.11 | 4.44 | 4.47 | 4.4 | 1124019 |
| 1714630500 | 4.45 | -0.05 | -1.11 | 4.49 | 4.5 | 4.43 | 839701 |
| 1714544100 | 4.5 | -0.01 | -0.22 | 4.43 | 4.5199999 | 4.42 | 1201412 |
| 1714457700 | 4.51 | 0.15 | 3.44 | 4.49 | 4.58 | 4.41 | 2895563 |
| 1714371300 | 4.36 | 0.21 | 5.06 | 4.29 | 4.37 | 4.225 | 1377518 |
| 1714112100 | 4.15 | -0.05 | -1.19 | 4.16 | 4.19 | 4.14 | 704223 |
| 1713939300 | 4.2 | -0.06 | -1.41 | 4.29 | 4.29 | 4.2 | 560912 |
| 1713852900 | 4.26 | -0.02 | -0.47 | 4.25 | 4.3 | 4.25 | 489329 |
| 1713766500 | 4.28 | 0.11 | 2.64 | 4.23 | 4.29 | 4.22 | 859969 |
| 1713507300 | 4.17 | -0.09 | -2.11 | 4.21 | 5.26 | 4.16 | 1036336 |
| 1713420900 | 4.26 | -0.01 | -0.23 | 4.26 | 4.29 | 4.25 | 444136 |
| 1713334500 | 4.2699999 | 0.07 | 1.67 | 4.2 | 4.32 | 4.2 | 998778 |
| 1713248100 | 4.2 | -0.12 | -2.78 | 4.2699999 | 4.28 | 4.2 | 1005238 |
| 1713161700 | 4.32 | 0.02 | 0.35 | 4.28 | 4.32 | 4.26 | 753319 |
| 1712902500 | 4.305 | -0.09 | -1.94 | 4.38 | 4.4 | 4.3 | 998342 |
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
