We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -3.57142857143 | 4.2 | 4.23 | 3.95 | 67478 | 4.10902932 | DE |
| 4 | 0.4 | 10.9589041096 | 3.65 | 4.34 | 3.6 | 104792 | 4.07902805 | DE |
| 12 | 0.38 | 10.3542234332 | 3.67 | 4.34 | 3.56 | 56722 | 3.94254448 | DE |
| 26 | 0.17 | 4.38144329897 | 3.88 | 4.34 | 3.54 | 45485 | 3.88224725 | DE |
| 52 | 0.27 | 7.14285714286 | 3.78 | 4.34 | 3.35 | 103421 | 3.75388146 | DE |
| 156 | 0.39 | 10.6557377049 | 3.66 | 4.34 | 3.07 | 48783 | 3.72327556 | DE |
| 260 | 1.57 | 63.3064516129 | 2.48 | 4.34 | 2.46 | 53278 | 3.60035686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 4.07 | -0.02 | -0.49 | 4.03 | 4.08 | 3.99 | 73402 |
| 1721750100 | 4.09 | -0.01 | -0.24 | 4.0599999 | 4.1 | 3.95 | 71907 |
| 1721663700 | 4.1 | -0.05 | -1.20 | 4.2 | 4.2 | 4.09 | 87124 |
| 1721404500 | 4.15 | -0.04 | -0.95 | 4.21 | 4.23 | 4.0599999 | 86967 |
| 1721318100 | 4.19 | 0.01 | 0.24 | 4.2 | 4.22 | 4.15 | 17991 |
| 1721231700 | 4.18 | 0.05 | 1.21 | 4.19 | 4.25 | 4.15 | 62913 |
| 1721145300 | 4.13 | -0.06 | -1.43 | 4.16 | 4.17 | 4.11 | 86158 |
| 1721058900 | 4.19 | -0.02 | -0.48 | 4.2 | 4.2 | 4.15 | 71905 |
| 1720799700 | 4.21 | -0.05 | -1.17 | 4.24 | 4.25 | 4.18 | 56091 |
| 1720713300 | 4.26 | -0.01 | -0.23 | 4.25 | 4.3 | 4.21 | 187955 |
| 1720626900 | 4.2699999 | 0.04 | 0.95 | 4.26 | 4.34 | 4.17 | 188636 |
| 1720540500 | 4.23 | 0.13 | 3.17 | 4.15 | 4.23 | 4.08 | 357828 |
| 1720454100 | 4.1 | 0.06 | 1.49 | 4.08 | 4.15 | 3.98 | 118895 |
| 1720194900 | 4.04 | 0.16 | 4.12 | 3.88 | 4.04 | 3.87 | 125200 |
| 1720108500 | 3.88 | 0.06 | 1.57 | 3.85 | 3.91 | 3.85 | 159571 |
| 1720022100 | 3.82 | 0.12 | 3.24 | 3.71 | 3.84 | 3.71 | 110088 |
| 1719935700 | 3.7 | 0.03 | 0.82 | 3.65 | 3.7 | 3.64 | 77027 |
| 1719849300 | 3.67 | 0.04 | 1.10 | 3.67 | 3.69 | 3.61 | 59557 |
| 1719590100 | 3.63 | 0.01 | 0.28 | 3.66 | 3.7 | 3.63 | 32818 |
| 1719503700 | 3.62 | 0.01 | 0.28 | 3.65 | 3.67 | 3.6 | 63815 |
| 1719417300 | 3.61 | -0.02 | -0.55 | 3.65 | 3.66 | 3.61 | 4529 |
| 1719330900 | 3.63 | -0.02 | -0.55 | 3.63 | 3.65 | 3.63 | 8850 |
| 1719244500 | 3.65 | -0.02 | -0.54 | 3.69 | 3.69 | 3.63 | 13859 |
| 1718985300 | 3.67 | 0.08 | 2.23 | 3.61 | 3.7 | 3.61 | 63660 |
| 1718898900 | 3.59 | 0.03 | 0.84 | 3.58 | 3.61 | 3.56 | 7269 |
| 1718812500 | 3.56 | -0.03 | -0.84 | 3.59 | 3.6 | 3.56 | 13869 |
| 1718726100 | 3.59 | 0 | 0.00 | 3.58 | 3.61 | 3.57 | 6785 |
| 1718639700 | 3.59 | -0.07 | -1.91 | 3.6 | 3.65 | 3.59 | 5150 |
| 1718380500 | 3.66 | 0.06 | 1.67 | 3.58 | 3.66 | 3.58 | 12656 |
| 1718294100 | 3.6 | -0.05 | -1.37 | 3.65 | 3.65 | 3.6 | 17735 |
| 1718207700 | 3.65 | 0.04 | 1.11 | 3.68 | 3.68 | 3.64 | 16315 |
| 1718121300 | 3.61 | -0.03 | -0.82 | 3.64 | 3.65 | 3.6 | 42148 |
| 1718034900 | 3.64 | 0.03 | 0.83 | 3.68 | 3.68 | 3.63 | 34910 |
| 1717775700 | 3.61 | 0.02 | 0.56 | 3.6 | 3.63 | 3.59 | 24279 |
| 1717689300 | 3.59 | -0.04 | -1.10 | 3.63 | 3.63 | 3.59 | 18884 |
| 1717602900 | 3.63 | -0.01 | -0.27 | 3.66 | 3.67 | 3.63 | 29312 |
| 1717516500 | 3.64 | -0.02 | -0.55 | 3.65 | 3.65 | 3.62 | 45595 |
| 1717430100 | 3.66 | -0.02 | -0.54 | 3.64 | 3.69 | 3.63 | 38629 |
| 1717170900 | 3.68 | 0.02 | 0.55 | 3.66 | 3.69 | 3.63 | 28900 |
| 1717084500 | 3.66 | -0.03 | -0.81 | 3.65 | 3.69 | 3.65 | 5530 |
| 1716998100 | 3.69 | 0.02 | 0.54 | 3.66 | 3.7 | 3.66 | 28235 |
| 1716911700 | 3.67 | -0.1 | -2.65 | 3.75 | 3.79 | 3.64 | 50162 |
| 1716825300 | 3.77 | -0.04 | -1.05 | 3.78 | 3.8 | 3.74 | 59021 |
| 1716566100 | 3.81 | -0.04 | -1.04 | 3.85 | 3.85 | 3.79 | 83866 |
| 1716479700 | 3.85 | 0.02 | 0.52 | 3.83 | 3.85 | 3.8 | 84169 |
| 1716393300 | 3.83 | 0.05 | 1.32 | 3.79 | 3.83 | 3.78 | 18585 |
| 1716306900 | 3.78 | -0.02 | -0.53 | 3.79 | 3.8 | 3.76 | 20044 |
| 1716220500 | 3.8 | 0 | 0.00 | 3.8 | 3.83 | 3.79 | 24883 |
| 1715961300 | 3.8 | 0.04 | 1.06 | 3.78 | 3.82 | 3.77 | 53435 |
| 1715874900 | 3.76 | -0.03 | -0.79 | 3.79 | 3.82 | 3.75 | 61901 |
| 1715788500 | 3.79 | 0.04 | 1.07 | 3.8 | 3.81 | 3.71 | 86187 |
| 1715702100 | 3.75 | -0.03 | -0.79 | 3.77 | 3.79 | 3.75 | 23972 |
| 1715615700 | 3.78 | 0.02 | 0.53 | 3.79 | 3.8 | 3.76 | 32895 |
| 1715356500 | 3.76 | 0 | 0.00 | 3.78 | 3.78 | 3.75 | 18328 |
| 1715270100 | 3.76 | 0.02 | 0.53 | 3.75 | 3.76 | 3.74 | 4431 |
| 1715183700 | 3.74 | -0.01 | -0.27 | 3.75 | 3.78 | 3.72 | 61245 |
| 1715097300 | 3.75 | 0.01 | 0.27 | 3.72 | 3.75 | 3.7 | 42320 |
| 1715010900 | 3.74 | 0.05 | 1.36 | 3.7 | 3.75 | 3.7 | 73879 |
| 1714751700 | 3.69 | 0.04 | 1.10 | 3.69 | 3.7 | 3.65 | 23987 |
| 1714665300 | 3.65 | -0.01 | -0.27 | 3.67 | 3.67 | 3.62 | 17090 |
| 1714492500 | 3.66 | 0 | 0.00 | 3.66 | 3.67 | 3.63 | 17555 |
| 1714406100 | 3.66 | 0.01 | 0.27 | 3.65 | 3.66 | 3.62 | 6783 |
| 1714146900 | 3.65 | -0.01 | -0.27 | 3.67 | 3.67 | 3.61 | 18385 |
| 1714060500 | 3.66 | 0.05 | 1.39 | 3.63 | 3.66 | 3.59 | 5455 |
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
