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 | -0.09 | -1.92307692308 | 4.68 | 4.83 | 4.55 | 18766 | 4.73167603 | DE |
| 4 | 0.05 | 1.1013215859 | 4.54 | 4.83 | 4.19 | 43615 | 4.53111052 | DE |
| 12 | -0.1 | -2.13219616205 | 4.69 | 5.38 | 4.19 | 73378 | 4.88643062 | DE |
| 26 | 0.8 | 21.1081794195 | 3.79 | 5.38 | 3.76 | 77880 | 4.55363932 | DE |
| 52 | 1.22 | 36.2017804154 | 3.37 | 5.38 | 3.14 | 53096 | 4.26945837 | DE |
| 156 | 1.46 | 46.6453674121 | 3.13 | 5.38 | 2.49 | 32646 | 3.76876549 | DE |
| 260 | 2.62 | 132.994923858 | 1.97 | 5.38 | 1.8 | 36337 | 3.23670648 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 4.71 | -0.04 | -0.84 | 4.72 | 4.74 | 4.68 | 26648 |
| 1721750100 | 4.75 | -0.03 | -0.63 | 4.83 | 4.83 | 4.69 | 31540 |
| 1721663700 | 4.78 | 0.09 | 1.92 | 4.68 | 4.78 | 4.68 | 13454 |
| 1721404500 | 4.69 | -0.02 | -0.42 | 4.7 | 4.72 | 4.68 | 8477 |
| 1721318100 | 4.71 | -0.02 | -0.42 | 4.68 | 4.75 | 4.63 | 13710 |
| 1721231700 | 4.73 | 0.08 | 1.72 | 4.67 | 4.73 | 4.61 | 27154 |
| 1721145300 | 4.65 | -0.02 | -0.43 | 4.62 | 4.68 | 4.6 | 14954 |
| 1721058900 | 4.67 | -0.01 | -0.21 | 4.62 | 4.7 | 4.6 | 26100 |
| 1720799700 | 4.68 | 0.03 | 0.65 | 4.64 | 4.68 | 4.6 | 18774 |
| 1720713300 | 4.65 | -0.04 | -0.85 | 4.67 | 4.69 | 4.64 | 16476 |
| 1720626900 | 4.69 | 0.02 | 0.43 | 4.66 | 4.7 | 4.66 | 14715 |
| 1720540500 | 4.67 | -0.06 | -1.27 | 4.69 | 4.72 | 4.62 | 30840 |
| 1720454100 | 4.73 | 0.13 | 2.83 | 4.57 | 4.75 | 4.5599999 | 51273 |
| 1720194900 | 4.6 | -0.02 | -0.43 | 4.67 | 4.68 | 4.59 | 23808 |
| 1720108500 | 4.62 | 0.02 | 0.43 | 4.62 | 4.68 | 4.58 | 70257 |
| 1720022100 | 4.6 | 0.16 | 3.60 | 4.47 | 4.61 | 4.47 | 51702 |
| 1719935700 | 4.44 | 0.02 | 0.45 | 4.45 | 4.47 | 4.39 | 47304 |
| 1719849300 | 4.42 | 0.06 | 1.38 | 4.42 | 4.57 | 4.4 | 72604 |
| 1719590100 | 4.36 | -0.15 | -3.33 | 4.58 | 4.58 | 4.19 | 291123 |
| 1719503700 | 4.51 | -0.04 | -0.88 | 4.54 | 4.6 | 4.51 | 21379 |
| 1719417300 | 4.55 | -0.07 | -1.52 | 4.64 | 4.67 | 4.54 | 46775 |
| 1719330900 | 4.62 | -0.02 | -0.43 | 4.67 | 4.68 | 4.61 | 14264 |
| 1719244500 | 4.64 | 0.08 | 1.75 | 4.6 | 4.66 | 4.5599999 | 12489 |
| 1718985300 | 4.5599999 | -0.19 | -4.00 | 4.89 | 4.89 | 4.5599999 | 38992 |
| 1718898900 | 4.75 | 0 | 0.00 | 4.75 | 4.79 | 4.73 | 30793 |
| 1718812500 | 4.75 | 0.02 | 0.42 | 4.7 | 4.78 | 4.7 | 30755 |
| 1718726100 | 4.73 | -0.01 | -0.21 | 4.78 | 4.79 | 4.69 | 59448 |
| 1718639700 | 4.74 | 0.09 | 1.94 | 4.7 | 4.74 | 4.62 | 42648 |
| 1718380500 | 4.65 | -0.03 | -0.64 | 4.73 | 4.73 | 4.54 | 134583 |
| 1718294100 | 4.68 | -0.15 | -3.11 | 4.8 | 4.8 | 4.63 | 88914 |
| 1718207700 | 4.83 | -0.05 | -1.02 | 4.92 | 4.92 | 4.78 | 76856 |
| 1718121300 | 4.88 | -0.16 | -3.17 | 5.08 | 5.1 | 4.88 | 81134 |
| 1718034900 | 5.04 | -0.14 | -2.70 | 5.1 | 5.1 | 5 | 211951 |
| 1717775700 | 5.18 | -0.04 | -0.77 | 5.28 | 5.28 | 5.14 | 58291 |
| 1717689300 | 5.22 | -0.06 | -1.14 | 5.22 | 5.28 | 5.14 | 147908 |
| 1717602900 | 5.28 | 0.08 | 1.54 | 5.18 | 5.32 | 5.18 | 181775 |
| 1717516500 | 5.2 | 0 | 0.00 | 5.12 | 5.24 | 5.1 | 103548 |
| 1717430100 | 5.2 | 0 | 0.00 | 5.22 | 5.26 | 5.18 | 44883 |
| 1717170900 | 5.2 | 0 | 0.00 | 5.18 | 5.24 | 5.12 | 91192 |
| 1717084500 | 5.2 | 0.1 | 1.96 | 5.08 | 5.26 | 5.08 | 89507 |
| 1716998100 | 5.1 | 0 | 0.00 | 5.0599999 | 5.14 | 5.04 | 50285 |
| 1716911700 | 5.1 | -0.06 | -1.16 | 5.16 | 5.18 | 5 | 120764 |
| 1716825300 | 5.16 | -0.1 | -1.90 | 5.28 | 5.32 | 5.16 | 53540 |
| 1716566100 | 5.26 | -0.02 | -0.38 | 5.28 | 5.3 | 5.24 | 53707 |
| 1716479700 | 5.28 | -0.02 | -0.38 | 5.3 | 5.32 | 5.2 | 114796 |
| 1716393300 | 5.3 | 0.02 | 0.38 | 5.28 | 5.38 | 5.2 | 103281 |
| 1716306900 | 5.28 | 0.04 | 0.76 | 5.26 | 5.28 | 5.2 | 44488 |
| 1716220500 | 5.24 | 0.06 | 1.16 | 5.2 | 5.28 | 5.14 | 116985 |
| 1715961300 | 5.18 | 0.16 | 3.19 | 5.1 | 5.22 | 5 | 110514 |
| 1715874900 | 5.0199999 | 0.04 | 0.80 | 5 | 5.2 | 4.98 | 147354 |
| 1715788500 | 4.98 | 0.13 | 2.68 | 4.86 | 4.99 | 4.85 | 202064 |
| 1715702100 | 4.85 | 0.06 | 1.25 | 4.79 | 4.88 | 4.7699999 | 101065 |
| 1715615700 | 4.79 | 0.09 | 1.91 | 4.74 | 4.8099999 | 4.73 | 61707 |
| 1715356500 | 4.7 | 0.03 | 0.64 | 4.71 | 4.76 | 4.69 | 111643 |
| 1715270100 | 4.67 | -0.06 | -1.27 | 4.71 | 4.71 | 4.65 | 45205 |
| 1715183700 | 4.73 | 0 | 0.00 | 4.76 | 4.8099999 | 4.73 | 49108 |
| 1715097300 | 4.73 | 0.02 | 0.42 | 4.71 | 4.74 | 4.69 | 26998 |
| 1715010900 | 4.71 | 0.05 | 1.07 | 4.66 | 4.72 | 4.59 | 134110 |
| 1714751700 | 4.66 | -0.06 | -1.27 | 4.8 | 4.8 | 4.57 | 224241 |
| 1714665300 | 4.72 | 0.03 | 0.64 | 4.69 | 4.76 | 4.67 | 71821 |
| 1714492500 | 4.69 | 0.09 | 1.96 | 4.57 | 4.69 | 4.57 | 69555 |
| 1714406100 | 4.6 | 0.07 | 1.55 | 4.53 | 4.63 | 4.53 | 78309 |
| 1714146900 | 4.53 | 0.09 | 2.03 | 4.47 | 4.54 | 4.45 | 29968 |
| 1714060500 | 4.44 | -0.04 | -0.89 | 4.45 | 4.46 | 4.4 | 20102 |
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
