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 | -0.11 | -3.33131435494 | 3.302 | 3.308 | 3.086 | 21124 | 3.13641468 | DE |
| 4 | -0.658 | -17.0909090909 | 3.85 | 3.879 | 3.086 | 23410 | 3.48314917 | DE |
| 12 | -1.589 | -33.2357247438 | 4.781 | 4.838 | 3.086 | 21874 | 3.97759553 | DE |
| 26 | -1.336 | -29.5053003534 | 4.528 | 5.428 | 3.086 | 21841 | 4.39410775 | DE |
| 52 | -3.738 | -53.9393939394 | 6.93 | 7.46 | 3.086 | 16655 | 4.93467309 | DE |
| 156 | -5.252 | -62.1980104216 | 8.444 | 11.325 | 3.086 | 15561 | 6.45194037 | DE |
| 260 | -6.602 | -67.4086175209 | 9.794 | 13.92 | 3.086 | 15591 | 6.91070168 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724082900 | 3.253 | 0.12 | 3.66 | 3.22 | 3.2639999 | 3.204 | 16449 |
| 1723823700 | 3.138 | 0.05 | 1.55 | 3.1469999 | 3.164 | 3.086 | 16916 |
| 1723650900 | 3.09 | -0.19 | -5.88 | 3.283 | 3.283 | 3.09 | 48909 |
| 1723564500 | 3.283 | -0.08 | -2.29 | 3.302 | 3.308 | 3.2719999 | 2221 |
| 1723478100 | 3.36 | -0.07 | -1.98 | 3.6 | 3.6 | 3.34 | 7350 |
| 1723218900 | 3.428 | 0.03 | 1.00 | 3.46 | 3.462 | 3.428 | 1184 |
| 1723132500 | 3.394 | -0.02 | -0.64 | 3.366 | 3.404 | 3.33 | 8239 |
| 1723046100 | 3.416 | -0.03 | -0.93 | 3.47 | 3.475 | 3.416 | 10201 |
| 1722959700 | 3.448 | 0.13 | 3.98 | 3.44 | 3.452 | 3.392 | 8345 |
| 1722873300 | 3.316 | -0.1 | -3.04 | 3.287 | 3.35 | 3.245 | 35446 |
| 1722614100 | 3.42 | -0.01 | -0.18 | 3.401 | 3.42 | 3.401 | 18877 |
| 1722527700 | 3.426 | -0.1 | -2.95 | 3.518 | 3.523 | 3.41 | 7995 |
| 1722441300 | 3.53 | 0.06 | 1.70 | 3.536 | 3.55 | 3.512 | 1718 |
| 1722354900 | 3.471 | 0.03 | 0.96 | 3.45 | 3.516 | 3.408 | 25077 |
| 1722268500 | 3.438 | -0.12 | -3.43 | 3.55 | 3.56 | 3.421 | 56356 |
| 1722009300 | 3.56 | -0.29 | -7.53 | 3.59 | 3.626 | 3.52 | 71410 |
| 1721922900 | 3.85 | 0.07 | 1.85 | 3.752 | 3.878 | 3.695 | 51390 |
| 1721836500 | 3.78 | -0.03 | -0.74 | 3.879 | 3.879 | 3.78 | 15566 |
| 1721750100 | 3.808 | -0.06 | -1.60 | 3.85 | 3.85 | 3.8 | 41132 |
| 1721663700 | 3.87 | 0.01 | 0.21 | 3.885 | 3.92 | 3.87 | 14229 |
| 1721404500 | 3.862 | -0.07 | -1.88 | 3.906 | 3.92 | 3.848 | 19434 |
| 1721318100 | 3.936 | -0.01 | -0.20 | 3.966 | 3.986 | 3.934 | 15006 |
| 1721231700 | 3.944 | 0.01 | 0.36 | 3.92 | 3.96 | 3.879 | 12137 |
| 1721145300 | 3.93 | -0.08 | -1.87 | 3.95 | 3.953 | 3.885 | 57199 |
| 1721058900 | 4.005 | -0.06 | -1.50 | 4.019 | 4.0199999 | 3.994 | 8313 |
| 1720799700 | 4.066 | 0.02 | 0.47 | 4.09 | 4.12 | 4.066 | 5338 |
| 1720713300 | 4.047 | 0.02 | 0.62 | 4.018 | 4.047 | 3.992 | 8887 |
| 1720626900 | 4.022 | 0.02 | 0.45 | 4 | 4.0599999 | 3.999 | 11053 |
| 1720540500 | 4.0039999 | -0.06 | -1.38 | 4.069 | 4.069 | 4 | 20477 |
| 1720454100 | 4.0599999 | -0.11 | -2.68 | 4.11 | 4.11 | 4.0599999 | 27921 |
| 1720194900 | 4.172 | -0.06 | -1.49 | 4.292 | 4.292 | 4.147 | 6848 |
| 1720108500 | 4.235 | -0.02 | -0.47 | 4.226 | 4.306 | 4.198 | 13498 |
| 1720022100 | 4.255 | 0.21 | 5.06 | 4.16 | 4.276 | 4.16 | 42183 |
| 1719935700 | 4.05 | -0.04 | -0.86 | 4.05 | 4.074 | 4.05 | 1500 |
| 1719849300 | 4.085 | 0.04 | 0.86 | 4.148 | 4.148 | 4.085 | 7545 |
| 1719590100 | 4.05 | 0.04 | 1.00 | 4.032 | 4.05 | 4.032 | 2786 |
| 1719503700 | 4.01 | -0.02 | -0.47 | 4 | 4.026 | 3.984 | 7435 |
| 1719417300 | 4.029 | -0.1 | -2.37 | 4.14 | 4.14 | 4.003 | 20201 |
| 1719330900 | 4.127 | -0.1 | -2.43 | 4.2 | 4.2 | 3.983 | 92324 |
| 1719244500 | 4.23 | 0.01 | 0.31 | 4.226 | 4.3 | 4.22 | 14240 |
| 1718985300 | 4.217 | -0.19 | -4.20 | 4.267 | 4.2859999 | 4.17 | 24830 |
| 1718898900 | 4.402 | 0.1 | 2.42 | 4.36 | 4.402 | 4.356 | 11302 |
| 1718812500 | 4.298 | -0.03 | -0.62 | 4.298 | 4.32 | 4.2859999 | 7526 |
| 1718726100 | 4.325 | 0.22 | 5.33 | 4.242 | 4.325 | 4.242 | 21765 |
| 1718639700 | 4.106 | 0.01 | 0.34 | 4.126 | 4.126 | 4.106 | 1020 |
| 1718380500 | 4.092 | -0 | -0.05 | 4.172 | 4.172 | 4.082 | 9432 |
| 1718294100 | 4.094 | -0.11 | -2.71 | 4.135 | 4.148 | 4.09 | 30525 |
| 1718207700 | 4.208 | 0.01 | 0.29 | 4.202 | 4.228 | 4.128 | 23168 |
| 1718121300 | 4.196 | -0.08 | -1.78 | 4.248 | 4.25 | 4.17 | 25086 |
| 1718034900 | 4.272 | -0.14 | -3.13 | 4.334 | 4.377 | 4.239 | 38970 |
| 1717775700 | 4.41 | -0.07 | -1.65 | 4.497 | 4.497 | 4.33 | 37664 |
| 1717689300 | 4.484 | -0.03 | -0.58 | 4.546 | 4.546 | 4.462 | 5280 |
| 1717602900 | 4.51 | 0 | 0.11 | 4.524 | 4.634 | 4.47 | 26173 |
| 1717516500 | 4.505 | -0.13 | -2.74 | 4.588 | 4.59 | 4.485 | 38423 |
| 1717430100 | 4.632 | 0.09 | 2.00 | 4.563 | 4.638 | 4.563 | 29043 |
| 1717170900 | 4.541 | -0.03 | -0.55 | 4.558 | 4.5599999 | 4.53 | 10422 |
| 1717084500 | 4.566 | 0.03 | 0.57 | 4.551 | 4.595 | 4.54 | 19420 |
| 1716998100 | 4.54 | -0.23 | -4.78 | 4.684 | 4.684 | 4.53 | 51484 |
| 1716911700 | 4.768 | 0.04 | 0.80 | 4.781 | 4.838 | 4.736 | 25712 |
| 1716825300 | 4.73 | 0.01 | 0.13 | 4.76 | 4.76 | 4.73 | 5510 |
| 1716566100 | 4.724 | -0 | -0.04 | 4.65 | 4.724 | 4.646 | 8930 |
| 1716479700 | 4.726 | 0.01 | 0.13 | 4.688 | 4.731 | 4.658 | 40 |
| 1716393300 | 4.72 | -0.01 | -0.30 | 4.755 | 4.755 | 4.6 | 35898 |
| 1716306900 | 4.734 | -0.12 | -2.51 | 4.8099999 | 4.824 | 4.734 | 10594 |
| 1716220500 | 4.856 | -0.03 | -0.70 | 5.048 | 5.054 | 4.84 | 10286 |
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
