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 | 0.21 | 4.83870967742 | 4.34 | 4.55 | 4.23 | 20584 | 4.32983705 | DE |
| 4 | 0.19 | 4.35779816514 | 4.36 | 4.55 | 4.23 | 14991 | 4.37570939 | DE |
| 12 | 0.25 | 5.81395348837 | 4.3 | 4.6 | 4.02 | 14091 | 4.3070743 | DE |
| 26 | 0.14 | 3.1746031746 | 4.41 | 4.69 | 3.94 | 13821 | 4.28120592 | DE |
| 52 | -0.31 | -6.37860082305 | 4.86 | 5.26 | 3.61 | 34073 | 4.29418204 | DE |
| 156 | -3.37 | -42.5505050505 | 7.92 | 8.18 | 3.61 | 23015 | 4.90220939 | DE |
| 260 | -45.25 | -90.8634538153 | 49.8 | 64.8 | 3.61 | 17538 | 7.24168909 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 4.5 | 0.14 | 3.21 | 4.49 | 4.55 | 4.3099999 | 30526 |
| 1738256100 | 4.36 | -0.03 | -0.68 | 4.41 | 4.49 | 4.26 | 26803 |
| 1738169700 | 4.39 | 0.12 | 2.81 | 4.36 | 4.39 | 4.34 | 17926 |
| 1738083300 | 4.2699999 | -0.02 | -0.47 | 4.3 | 4.35 | 4.26 | 25235 |
| 1737996900 | 4.29 | -0.08 | -1.83 | 4.34 | 4.36 | 4.23 | 21256 |
| 1737737700 | 4.37 | 0.02 | 0.46 | 4.34 | 4.46 | 4.34 | 11698 |
| 1737651300 | 4.35 | -0.05 | -1.14 | 4.45 | 4.45 | 4.35 | 8037 |
| 1737564900 | 4.4 | 0 | 0.00 | 4.35 | 4.49 | 4.32 | 38672 |
| 1737478500 | 4.4 | -0.08 | -1.79 | 4.49 | 4.49 | 4.4 | 4106 |
| 1737392100 | 4.48 | 0.06 | 1.36 | 4.4 | 4.5 | 4.32 | 24705 |
| 1737132900 | 4.42 | -0.03 | -0.67 | 4.49 | 4.5 | 4.38 | 28951 |
| 1737046500 | 4.45 | 0.07 | 1.60 | 4.4 | 4.5 | 4.37 | 26296 |
| 1736960100 | 4.38 | 0.02 | 0.46 | 4.34 | 4.38 | 4.34 | 8308 |
| 1736873700 | 4.36 | 0.04 | 0.93 | 4.37 | 4.37 | 4.3 | 376 |
| 1736787300 | 4.32 | 0 | 0.00 | 4.35 | 4.36 | 4.32 | 1612 |
| 1736528100 | 4.32 | -0.03 | -0.69 | 4.3099999 | 4.4 | 4.3099999 | 5421 |
| 1736441700 | 4.35 | -0.01 | -0.23 | 4.39 | 4.43 | 4.35 | 13800 |
| 1736355300 | 4.36 | 0 | 0.00 | 4.39 | 4.4 | 4.3099999 | 9581 |
| 1736268900 | 4.36 | 0.06 | 1.40 | 4.3 | 4.41 | 4.3 | 16513 |
| 1736182500 | 4.3 | 0 | 0.00 | 4.32 | 4.37 | 4.3 | 1758 |
| 1735923300 | 4.3 | -0.05 | -1.15 | 4.36 | 4.45 | 4.29 | 8768 |
| 1735836900 | 4.35 | 0.15 | 3.57 | 4.2699999 | 4.4 | 4.2699999 | 28976 |
| 1735577700 | 4.2 | -0.02 | -0.47 | 4.28 | 4.28 | 4.18 | 4104 |
| 1735318500 | 4.22 | 0.17 | 4.20 | 4.0199999 | 4.3099999 | 4.0199999 | 21155 |
| 1734972900 | 4.05 | -0.01 | -0.25 | 4.0599999 | 4.09 | 4.05 | 13522 |
| 1734713700 | 4.0599999 | -0.09 | -2.17 | 4.11 | 4.14 | 4.0599999 | 9881 |
| 1734627300 | 4.15 | -0.1 | -2.35 | 4.21 | 4.23 | 4.14 | 30355 |
| 1734540900 | 4.25 | -0.07 | -1.62 | 4.3099999 | 4.35 | 4.21 | 27548 |
| 1734454500 | 4.32 | -0.01 | -0.23 | 4.3 | 4.36 | 4.26 | 7451 |
| 1734368100 | 4.33 | 0.03 | 0.70 | 4.25 | 4.39 | 4.25 | 5709 |
| 1734108900 | 4.3 | -0.13 | -2.93 | 4.48 | 4.48 | 4.18 | 18727 |
| 1734022500 | 4.43 | 0.02 | 0.45 | 4.3 | 4.43 | 4.29 | 19349 |
| 1733936100 | 4.41 | 0.06 | 1.38 | 4.35 | 4.41 | 4.3 | 6276 |
| 1733849700 | 4.35 | 0 | 0.00 | 4.36 | 4.41 | 4.35 | 9242 |
| 1733763300 | 4.35 | 0.08 | 1.87 | 4.24 | 4.35 | 4.24 | 5130 |
| 1733504100 | 4.2699999 | 0 | 0.00 | 4.3 | 4.33 | 4.25 | 5693 |
| 1733417700 | 4.2699999 | -0.02 | -0.47 | 4.26 | 4.3099999 | 4.25 | 8676 |
| 1733331300 | 4.29 | -0.12 | -2.72 | 4.37 | 4.42 | 4.18 | 28196 |
| 1733244900 | 4.41 | 0.04 | 0.92 | 4.29 | 4.41 | 4.29 | 20935 |
| 1733158500 | 4.37 | 0.15 | 3.55 | 4.37 | 4.39 | 4.24 | 17402 |
| 1732899300 | 4.22 | -0.04 | -0.94 | 4.22 | 4.29 | 4.22 | 1037 |
| 1732812900 | 4.26 | 0.06 | 1.43 | 4.22 | 4.26 | 4.17 | 5051 |
| 1732726500 | 4.2 | -0.13 | -3.00 | 4.34 | 4.34 | 4.18 | 22748 |
| 1732640100 | 4.33 | 0.06 | 1.41 | 4.38 | 4.38 | 4.24 | 6895 |
| 1732553700 | 4.2699999 | -0.08 | -1.84 | 4.44 | 4.44 | 4.21 | 14033 |
| 1732294500 | 4.35 | 0.18 | 4.32 | 4.26 | 4.6 | 4.26 | 58783 |
| 1732208100 | 4.17 | 0.01 | 0.24 | 4.23 | 4.23 | 4.11 | 10055 |
| 1732121700 | 4.16 | 0.1 | 2.46 | 4.17 | 4.18 | 4.03 | 25234 |
| 1732035300 | 4.0599999 | -0.04 | -0.98 | 4.11 | 4.11 | 4.05 | 7115 |
| 1731948900 | 4.1 | -0.04 | -0.97 | 4.13 | 4.13 | 4.0599999 | 857 |
| 1731689700 | 4.14 | -0.02 | -0.48 | 4.17 | 4.22 | 4.12 | 18093 |
| 1731603300 | 4.16 | 0.04 | 0.97 | 4.15 | 4.16 | 4.12 | 2714 |
| 1731516900 | 4.12 | -0.04 | -0.96 | 4.13 | 4.16 | 4.12 | 1736 |
| 1731430500 | 4.16 | 0.01 | 0.24 | 4.12 | 4.22 | 4.12 | 934 |
| 1731344100 | 4.15 | -0.01 | -0.24 | 4.25 | 4.25 | 4.15 | 3761 |
| 1731084900 | 4.16 | -0.17 | -3.93 | 4.3 | 4.33 | 4.14 | 7833 |
| 1730998500 | 4.33 | 0.16 | 3.84 | 4.19 | 4.37 | 4.19 | 32731 |
| 1730912100 | 4.17 | 0.02 | 0.48 | 4.19 | 4.19 | 4.16 | 4529 |
| 1730825700 | 4.15 | 0.03 | 0.73 | 4.08 | 4.18 | 4.08 | 4139 |
| 1730739300 | 4.12 | -0.04 | -0.96 | 4.14 | 4.14 | 4.12 | 5054 |
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
