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 | 0 | 4.7 | 4.87 | 4.64 | 302621 | 4.74498514 | DE |
| 4 | 0.4 | 9.3023255814 | 4.3 | 4.87 | 4.2 | 455144 | 4.47530523 | DE |
| 12 | 0.88 | 23.0366492147 | 3.82 | 4.87 | 3.77 | 351831 | 4.23772559 | DE |
| 26 | 1.78 | 60.9589041096 | 2.92 | 4.87 | 2.82 | 380674 | 3.85443703 | DE |
| 52 | 2.885 | 158.953168044 | 1.815 | 4.87 | 1.73 | 272129 | 3.39869513 | DE |
| 156 | 4.04 | 612.121212121 | 0.66 | 4.87 | 0.64 | 243869 | 2.19741086 | DE |
| 260 | 4.01 | 581.15942029 | 0.69 | 4.87 | 0.47 | 384953 | 1.39771204 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 4.72 | -0.08 | -1.67 | 4.76 | 4.8099999 | 4.67 | 157625 |
| 1721283300 | 4.8 | 0.11 | 2.35 | 4.68 | 4.87 | 4.68 | 334437 |
| 1721196900 | 4.69 | -0.04 | -0.85 | 4.7 | 4.78 | 4.64 | 282320 |
| 1721110500 | 4.73 | -0.03 | -0.63 | 4.8 | 4.835 | 4.69 | 334304 |
| 1721024100 | 4.76 | 0.13 | 2.81 | 4.7 | 4.82 | 4.69 | 404418 |
| 1720764900 | 4.63 | -0.06 | -1.28 | 4.72 | 4.72 | 4.63 | 214159 |
| 1720678500 | 4.69 | -0.01 | -0.21 | 4.71 | 4.7699999 | 4.69 | 207577 |
| 1720592100 | 4.7 | 0.01 | 0.21 | 4.66 | 4.71 | 4.65 | 147372 |
| 1720505700 | 4.69 | -0.01 | -0.21 | 4.71 | 4.74 | 4.64 | 318326 |
| 1720419300 | 4.7 | 0.22 | 4.91 | 4.5599999 | 4.72 | 4.55 | 473382 |
| 1720160100 | 4.48 | 0.06 | 1.36 | 4.44 | 4.505 | 4.37 | 387399 |
| 1720073700 | 4.42 | 0.01 | 0.23 | 4.42 | 4.46 | 4.33 | 276568 |
| 1719987300 | 4.41 | 0.08 | 1.85 | 4.38 | 4.46 | 4.35 | 318749 |
| 1719900900 | 4.33 | 0.02 | 0.46 | 4.3099999 | 4.375 | 4.24 | 256429 |
| 1719814500 | 4.3099999 | -0.11 | -2.38 | 4.41 | 4.41 | 4.2699999 | 414638 |
| 1719555300 | 4.415 | 0.05 | 1.26 | 4.35 | 4.44 | 4.2 | 945441 |
| 1719468900 | 4.36 | 0.09 | 2.11 | 4.28 | 4.38 | 4.22 | 2114945 |
| 1719382500 | 4.2699999 | -0.02 | -0.47 | 4.29 | 4.34 | 4.235 | 368085 |
| 1719296100 | 4.29 | -0.11 | -2.50 | 4.35 | 4.38 | 4.25 | 824317 |
| 1719209700 | 4.4 | 0.1 | 2.33 | 4.3 | 4.46 | 4.28 | 322386 |
| 1718950500 | 4.3 | 0.01 | 0.23 | 4.3 | 4.36 | 4.23 | 329110 |
| 1718864100 | 4.29 | -0.04 | -0.92 | 4.33 | 4.39 | 4.26 | 163732 |
| 1718777700 | 4.33 | -0.1 | -2.15 | 4.47 | 4.47 | 4.32 | 205107 |
| 1718691300 | 4.425 | 0.04 | 1.03 | 4.45 | 4.46 | 4.3 | 230452 |
| 1718604900 | 4.38 | -0.03 | -0.57 | 4.45 | 4.5599999 | 4.36 | 419811 |
| 1718345700 | 4.405 | 0.09 | 1.97 | 4.4 | 4.5 | 4.35 | 604796 |
| 1718259300 | 4.32 | 0.19 | 4.60 | 4.17 | 4.35 | 4.16 | 505430 |
| 1718172900 | 4.13 | 0.09 | 2.23 | 3.99 | 4.18 | 3.99 | 423884 |
| 1718086500 | 4.04 | 0.03 | 0.75 | 3.99 | 4.04 | 3.97 | 180352 |
| 1717740900 | 4.01 | 0.04 | 1.01 | 3.98 | 4.0199999 | 3.9 | 183649 |
| 1717654500 | 3.97 | 0.12 | 3.12 | 3.87 | 4.04 | 3.85 | 210392 |
| 1717568100 | 3.85 | -0.03 | -0.77 | 3.88 | 3.88 | 3.8 | 230459 |
| 1717481700 | 3.88 | -0.13 | -3.24 | 4 | 4.03 | 3.85 | 313274 |
| 1717395300 | 4.01 | 0.03 | 0.75 | 3.99 | 4.0199999 | 3.93 | 213300 |
| 1717136100 | 3.98 | 0.1 | 2.58 | 3.86 | 3.99 | 3.86 | 227997 |
| 1717049700 | 3.88 | 0.02 | 0.52 | 3.85 | 3.95 | 3.835 | 235458 |
| 1716963300 | 3.86 | -0.04 | -1.03 | 3.91 | 3.91 | 3.81 | 141517 |
| 1716876900 | 3.9 | -0.08 | -2.01 | 3.99 | 4.0199999 | 3.88 | 189834 |
| 1716790500 | 3.98 | 0.01 | 0.25 | 3.99 | 4.1 | 3.95 | 230574 |
| 1716531300 | 3.97 | -0.02 | -0.50 | 3.98 | 4 | 3.91 | 99064 |
| 1716444900 | 3.99 | 0 | 0.00 | 3.87 | 4.005 | 3.86 | 218752 |
| 1716358500 | 3.99 | -0.01 | -0.25 | 4 | 4.0199999 | 3.94 | 1181730 |
| 1716272100 | 4 | 0.06 | 1.52 | 3.96 | 4.05 | 3.95 | 254948 |
| 1716185700 | 3.94 | 0.04 | 1.03 | 3.9 | 3.99 | 3.83 | 307107 |
| 1715926500 | 3.9 | -0.04 | -1.02 | 3.94 | 3.94 | 3.85 | 268030 |
| 1715840100 | 3.94 | -0.08 | -1.99 | 4.04 | 4.07 | 3.9 | 342714 |
| 1715753700 | 4.0199999 | -0.07 | -1.71 | 4.13 | 4.19 | 3.995 | 352821 |
| 1715667300 | 4.09 | 0.1 | 2.51 | 4.0199999 | 4.15 | 4 | 402492 |
| 1715580900 | 3.99 | 0.13 | 3.37 | 3.9 | 4.08 | 3.895 | 422068 |
| 1715321700 | 3.86 | 0 | 0.00 | 3.92 | 3.92 | 3.85 | 364076 |
| 1715235300 | 3.86 | -0.01 | -0.26 | 3.88 | 3.92 | 3.77 | 277626 |
| 1715148900 | 3.87 | -0.08 | -2.03 | 3.88 | 3.92 | 3.84 | 290590 |
| 1715062500 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.89 | 212506 |
| 1714976100 | 4 | 0.02 | 0.50 | 3.99 | 4.0199999 | 3.95 | 95533 |
| 1714716900 | 3.98 | -0.03 | -0.75 | 4.0199999 | 4.09 | 3.96 | 127096 |
| 1714630500 | 4.01 | 0 | 0.00 | 4 | 4.0199999 | 3.94 | 559945 |
| 1714544100 | 4.01 | 0.01 | 0.25 | 3.96 | 4.0599999 | 3.88 | 282468 |
| 1714457700 | 4 | 0.06 | 1.52 | 3.91 | 4.08 | 3.88 | 264669 |
| 1714371300 | 3.94 | 0.1 | 2.60 | 3.82 | 3.94 | 3.82 | 91788 |
| 1714112100 | 3.84 | -0.06 | -1.54 | 3.89 | 3.93 | 3.83 | 129268 |
| 1713939300 | 3.9 | -0.02 | -0.51 | 3.94 | 4 | 3.88 | 115119 |
| 1713852900 | 3.92 | 0.11 | 2.89 | 3.8 | 3.92 | 3.755 | 147893 |
| 1713766500 | 3.81 | 0.03 | 0.79 | 3.7 | 3.84 | 3.7 | 329243 |
| 1713507300 | 3.78 | -0.06 | -1.56 | 3.79 | 3.85 | 3.72 | 289608 |
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
