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 | 0.11 | 2.66990291262 | 4.12 | 4.23 | 4.07 | 1701900 | 4.174541 | DE |
| 4 | 0.42 | 11.0236220472 | 3.81 | 4.23 | 3.745 | 2045688 | 4.03239133 | DE |
| 12 | 0.66 | 18.487394958 | 3.57 | 4.23 | 3.48 | 2025575 | 3.80844595 | DE |
| 26 | 1.08 | 34.2857142857 | 3.15 | 4.23 | 3.12 | 2435088 | 3.72155809 | DE |
| 52 | 1.29 | 43.8775510204 | 2.94 | 4.23 | 2.61 | 3498989 | 3.12040673 | DE |
| 156 | 2.15 | 103.365384615 | 2.08 | 4.23 | 1.9375 | 2843430 | 2.78042908 | DE |
| 260 | 2.15 | 103.365384615 | 2.08 | 4.23 | 1.9375 | 2843430 | 2.78042908 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 4.23 | 0.03 | 0.71 | 4.15 | 4.23 | 4.15 | 1550598 |
| 1721888100 | 4.2 | -0.01 | -0.24 | 4.17 | 4.21 | 4.16 | 1956798 |
| 1721801700 | 4.21 | 0 | 0.00 | 4.19 | 4.22 | 4.15 | 1626767 |
| 1721715300 | 4.21 | 0.03 | 0.72 | 4.18 | 4.22 | 4.18 | 980485 |
| 1721628900 | 4.18 | 0 | 0.00 | 4.16 | 4.19 | 4.13 | 1744713 |
| 1721369700 | 4.18 | 0.05 | 1.21 | 4.07 | 4.18 | 4.07 | 1664119 |
| 1721283300 | 4.13 | 0.05 | 1.23 | 4.12 | 4.17 | 4.105 | 2493418 |
| 1721196900 | 4.08 | -0.01 | -0.24 | 4.11 | 4.14 | 4.07 | 2746185 |
| 1721110500 | 4.09 | -0.06 | -1.45 | 4.16 | 4.18 | 4.085 | 3007546 |
| 1721024100 | 4.15 | 0 | 0.00 | 4.14 | 4.2 | 4.14 | 1807012 |
| 1720764900 | 4.15 | 0.02 | 0.48 | 4.15 | 4.17 | 4.12 | 1142461 |
| 1720678500 | 4.13 | 0.04 | 0.85 | 4.12 | 4.15 | 4.11 | 1293007 |
| 1720592100 | 4.095 | -0.05 | -1.09 | 4.09 | 4.13 | 4.07 | 1097114 |
| 1720505700 | 4.14 | 0.09 | 2.22 | 4.04 | 4.15 | 4.03 | 2124412 |
| 1720419300 | 4.05 | 0.08 | 2.02 | 3.98 | 4.07 | 3.97 | 3163005 |
| 1720160100 | 3.97 | 0.02 | 0.51 | 3.95 | 4.0199999 | 3.94 | 1429356 |
| 1720073700 | 3.95 | 0 | 0.00 | 3.98 | 3.99 | 3.94 | 1617613 |
| 1719987300 | 3.95 | 0.03 | 0.77 | 3.9 | 3.96 | 3.88 | 1901124 |
| 1719900900 | 3.92 | 0.06 | 1.55 | 3.88 | 4.03 | 3.88 | 3523633 |
| 1719814500 | 3.86 | 0.01 | 0.39 | 3.82 | 3.88 | 3.8 | 1939720 |
| 1719555300 | 3.845 | 0.07 | 1.72 | 3.83 | 3.92 | 3.81 | 2865220 |
| 1719468900 | 3.78 | -0.07 | -1.82 | 3.81 | 3.81 | 3.745 | 2746852 |
| 1719382500 | 3.85 | 0 | 0.13 | 3.9 | 3.9 | 3.83 | 2053534 |
| 1719296100 | 3.845 | -0.06 | -1.41 | 3.91 | 3.91 | 3.83 | 1624304 |
| 1719209700 | 3.9 | -0.05 | -1.27 | 3.94 | 3.94 | 3.85 | 2037485 |
| 1718950500 | 3.95 | 0.07 | 1.80 | 3.89 | 3.95 | 3.87 | 4379144 |
| 1718864100 | 3.88 | 0.1 | 2.65 | 3.81 | 3.89 | 3.79 | 5514230 |
| 1718777700 | 3.78 | 0 | 0.13 | 3.77 | 3.815 | 3.75 | 2619272 |
| 1718691300 | 3.775 | 0.09 | 2.30 | 3.74 | 3.79 | 3.7 | 2325085 |
| 1718604900 | 3.69 | -0.06 | -1.60 | 3.71 | 3.74 | 3.67 | 1494595 |
| 1718345700 | 3.75 | 0.03 | 0.81 | 3.73 | 3.79 | 3.72 | 2269536 |
| 1718259300 | 3.72 | 0.03 | 0.81 | 3.73 | 3.76 | 3.71 | 2057813 |
| 1718172900 | 3.69 | 0.06 | 1.65 | 3.62 | 3.69 | 3.61 | 4024055 |
| 1718086500 | 3.63 | -0.05 | -1.36 | 3.62 | 3.685 | 3.62 | 1779500 |
| 1717740900 | 3.68 | -0.02 | -0.54 | 3.72 | 3.73 | 3.66 | 2054674 |
| 1717654500 | 3.7 | 0.02 | 0.54 | 3.7 | 3.765 | 3.69 | 2329156 |
| 1717568100 | 3.68 | -0.03 | -0.67 | 3.7 | 3.71 | 3.67 | 1723585 |
| 1717481700 | 3.705 | 0.02 | 0.68 | 3.69 | 3.78 | 3.69 | 2576357 |
| 1717395300 | 3.68 | 0.09 | 2.51 | 3.62 | 3.69 | 3.61 | 2602599 |
| 1717136100 | 3.59 | 0.08 | 2.28 | 3.57 | 3.6 | 3.56 | 2265017 |
| 1717049700 | 3.51 | 0 | 0.14 | 3.49 | 3.53 | 3.49 | 1109262 |
| 1716963300 | 3.505 | -0.05 | -1.27 | 3.5 | 3.55 | 3.48 | 1594534 |
| 1716876900 | 3.55 | -0.07 | -1.93 | 3.61 | 3.625 | 3.55 | 1292485 |
| 1716790500 | 3.62 | 0.07 | 1.97 | 3.59 | 3.65 | 3.545 | 3127425 |
| 1716531300 | 3.55 | -0.04 | -1.11 | 3.55 | 3.56 | 3.49 | 1489738 |
| 1716444900 | 3.59 | 0 | 0.14 | 3.57 | 3.59 | 3.54 | 1869541 |
| 1716358500 | 3.585 | 0.04 | 1.27 | 3.58 | 3.61 | 3.53 | 2690623 |
| 1716272100 | 3.54 | 0.01 | 0.28 | 3.58 | 3.6 | 3.52 | 1659698 |
| 1716185700 | 3.53 | -0.01 | -0.28 | 3.54 | 3.56 | 3.52 | 1108441 |
| 1715926500 | 3.54 | -0.05 | -1.39 | 3.54 | 3.59 | 3.53 | 1274882 |
| 1715840100 | 3.59 | -0.01 | -0.14 | 3.69 | 3.69 | 3.58 | 1502092 |
| 1715753700 | 3.595 | 0.05 | 1.27 | 3.57 | 3.6 | 3.54 | 1677199 |
| 1715667300 | 3.55 | -0.05 | -1.39 | 3.62 | 3.66 | 3.55 | 1296719 |
| 1715580900 | 3.6 | -0.03 | -0.83 | 3.6 | 3.62 | 3.575 | 1406150 |
| 1715321700 | 3.63 | -0.01 | -0.27 | 3.68 | 3.68 | 3.62 | 1278755 |
| 1715235300 | 3.64 | -0.02 | -0.55 | 3.7 | 3.7 | 3.635 | 1250742 |
| 1715148900 | 3.66 | 0.02 | 0.55 | 3.69 | 3.7 | 3.64 | 1719576 |
| 1715062500 | 3.64 | 0 | 0.00 | 3.67 | 3.67 | 3.61 | 1711015 |
| 1714976100 | 3.64 | -0.01 | -0.27 | 3.66 | 3.69 | 3.63 | 1202053 |
| 1714716900 | 3.65 | 0.07 | 1.96 | 3.58 | 3.65 | 3.56 | 1241662 |
| 1714630500 | 3.58 | 0.01 | 0.28 | 3.57 | 3.61 | 3.57 | 1362608 |
| 1714544100 | 3.57 | -0.04 | -1.11 | 3.58 | 3.605 | 3.55 | 1081463 |
| 1714457700 | 3.61 | -0.07 | -1.90 | 3.65 | 3.67 | 3.61 | 1633875 |
| 1714371300 | 3.68 | 0.04 | 0.96 | 3.67 | 3.69 | 3.63 | 1360717 |
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
