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 | -0.03 | -0.854700854701 | 3.51 | 3.6 | 3.37 | 9097 | 3.50622329 | DE |
| 4 | 0.11 | 3.26409495549 | 3.37 | 3.76 | 3.16 | 12548 | 3.46995481 | DE |
| 12 | -0.68 | -16.3461538462 | 4.16 | 4.34 | 3.08 | 22225 | 3.77391881 | DE |
| 26 | -0.78 | -18.3098591549 | 4.26 | 4.69 | 3.08 | 16658 | 4.02559291 | DE |
| 52 | -0.82 | -19.0697674419 | 4.3 | 4.69 | 3.08 | 12946 | 4.07588708 | DE |
| 156 | -0.92 | -20.9090909091 | 4.4 | 6.75 | 3.08 | 30227 | 4.82136989 | DE |
| 260 | -0.92 | -20.9090909091 | 4.4 | 6.75 | 3.08 | 30227 | 4.82136989 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721663700 | 3.49 | -0.05 | -1.41 | 3.54 | 3.6 | 3.37 | 20138 |
| 1721404500 | 3.54 | -0.01 | -0.28 | 3.49 | 3.54 | 3.49 | 981 |
| 1721318100 | 3.55 | 0.06 | 1.72 | 3.53 | 3.55 | 3.53 | 10000 |
| 1721231700 | 3.49 | -0.01 | -0.29 | 3.52 | 3.54 | 3.49 | 5480 |
| 1721145300 | 3.5 | -0.01 | -0.28 | 3.51 | 3.52 | 3.46 | 8885 |
| 1721058900 | 3.51 | 0.04 | 1.15 | 3.57 | 3.61 | 3.5 | 8321 |
| 1720799700 | 3.47 | 0.17 | 5.15 | 3.16 | 3.47 | 3.16 | 41408 |
| 1720713300 | 3.3 | -0.35 | -9.59 | 3.65 | 3.65 | 3.29 | 47787 |
| 1720626900 | 3.65 | -0.07 | -1.88 | 3.64 | 3.69 | 3.64 | 5333 |
| 1720540500 | 3.72 | 0.14 | 3.91 | 3.59 | 3.76 | 3.59 | 2910 |
| 1720454100 | 3.58 | -0.05 | -1.38 | 3.69 | 3.69 | 3.58 | 4355 |
| 1720194900 | 3.63 | 0.05 | 1.40 | 3.67 | 3.75 | 3.51 | 14667 |
| 1720108500 | 3.58 | 0.06 | 1.70 | 3.53 | 3.58 | 3.53 | 2203 |
| 1720022100 | 3.52 | 0.01 | 0.28 | 3.58 | 3.63 | 3.52 | 7012 |
| 1719935700 | 3.51 | -0.05 | -1.40 | 3.51 | 3.53 | 3.5 | 4351 |
| 1719849300 | 3.56 | 0.06 | 1.71 | 3.57 | 3.57 | 3.47 | 3262 |
| 1719590100 | 3.5 | -0.07 | -1.96 | 3.49 | 3.63 | 3.46 | 15911 |
| 1719503700 | 3.57 | 0.14 | 4.08 | 3.42 | 3.6 | 3.38 | 14279 |
| 1719417300 | 3.43 | 0 | 0.00 | 3.42 | 3.44 | 3.32 | 6508 |
| 1719330900 | 3.43 | 0.1 | 3.00 | 3.37 | 3.43 | 3.23 | 27166 |
| 1719244500 | 3.33 | 0.03 | 0.91 | 3.38 | 3.63 | 3.22 | 118348 |
| 1718985300 | 3.3 | -0.65 | -16.46 | 3.91 | 3.91 | 3.08 | 192739 |
| 1718898900 | 3.95 | -0.07 | -1.74 | 4.0199999 | 4.08 | 3.94 | 20320 |
| 1718812500 | 4.0199999 | 0.07 | 1.77 | 3.95 | 4.0199999 | 3.9 | 209867 |
| 1718726100 | 3.95 | 0.09 | 2.33 | 3.85 | 3.95 | 3.85 | 40852 |
| 1718639700 | 3.86 | 0.01 | 0.26 | 3.83 | 3.94 | 3.82 | 20571 |
| 1718380500 | 3.85 | -0.07 | -1.79 | 3.9 | 3.9 | 3.78 | 34730 |
| 1718294100 | 3.92 | -0.02 | -0.51 | 3.99 | 3.99 | 3.88 | 8149 |
| 1718207700 | 3.94 | -0.07 | -1.75 | 3.98 | 3.98 | 3.94 | 4100 |
| 1718121300 | 4.01 | -0.02 | -0.50 | 4.01 | 4.01 | 4.01 | 1000 |
| 1718034900 | 4.03 | 0 | 0.00 | 4.03 | 4.04 | 4.03 | 12775 |
| 1717775700 | 4.03 | 0.03 | 0.75 | 4 | 4.03 | 4 | 5673 |
| 1717689300 | 4 | -0.01 | -0.25 | 4 | 4.01 | 4 | 5584 |
| 1717602900 | 4.01 | -0.01 | -0.25 | 4.03 | 4.03 | 3.98 | 17225 |
| 1717516500 | 4.0199999 | 0.02 | 0.50 | 3.98 | 4.0199999 | 3.98 | 5066 |
| 1717430100 | 4 | 0 | 0.00 | 3.95 | 4 | 3.93 | 29498 |
| 1717170900 | 4 | 0 | 0.00 | 4.03 | 4.03 | 3.96 | 1677 |
| 1717084500 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 4 | 5401 |
| 1716998100 | 4.05 | -0.17 | -4.03 | 4.21 | 4.21 | 4 | 85720 |
| 1716911700 | 4.22 | 0.07 | 1.69 | 4.21 | 4.22 | 4.21 | 1749 |
| 1716825300 | 4.15 | -0.07 | -1.66 | 4.2 | 4.21 | 4.14 | 4848 |
| 1716566100 | 4.22 | 0.04 | 0.96 | 4.13 | 4.22 | 4.09 | 6335 |
| 1716479700 | 4.18 | -0.01 | -0.24 | 4.16 | 4.24 | 4.13 | 3667 |
| 1716393300 | 4.19 | -0.05 | -1.18 | 4.23 | 4.26 | 4.19 | 2411 |
| 1716306900 | 4.24 | 0.03 | 0.71 | 4.2 | 4.24 | 4.2 | 915 |
| 1716220500 | 4.21 | 0.03 | 0.72 | 4.2 | 4.21 | 4.16 | 2276 |
| 1715961300 | 4.18 | -0.1 | -2.34 | 4.22 | 4.22 | 4.15 | 15598 |
| 1715874900 | 4.28 | 0.01 | 0.23 | 4.25 | 4.28 | 4.21 | 1645 |
| 1715788500 | 4.2699999 | 0 | 0.00 | 4.21 | 4.2699999 | 4.18 | 5453 |
| 1715702100 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1715615700 | 4.2699999 | -0.03 | -0.70 | 4.25 | 4.2699999 | 4.25 | 1500 |
| 1715356500 | 4.3 | 0.06 | 1.42 | 4.32 | 4.34 | 4.2 | 130163 |
| 1715270100 | 4.24 | 0.08 | 1.92 | 4.24 | 4.24 | 4.24 | 756 |
| 1715183700 | 4.16 | -0.09 | -2.12 | 4.25 | 4.25 | 4.16 | 4021 |
| 1715097300 | 4.25 | -0.03 | -0.70 | 4.28 | 4.3 | 4.19 | 14683 |
| 1715010900 | 4.28 | 0.08 | 1.90 | 4.17 | 4.28 | 4.16 | 5762 |
| 1714751700 | 4.2 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.14 | 2825 |
| 1714665300 | 4.2 | -0.08 | -1.87 | 4.21 | 4.2699999 | 4.18 | 7824 |
| 1714492500 | 4.28 | 0.09 | 2.15 | 4.16 | 4.28 | 4.16 | 6342 |
| 1714406100 | 4.19 | -0.08 | -1.87 | 4.2699999 | 4.2699999 | 4.1 | 16581 |
| 1714146900 | 4.2699999 | 0.14 | 3.39 | 4.2 | 4.28 | 4.18 | 3979 |
| 1714060500 | 4.13 | 0.03 | 0.73 | 4.1 | 4.13 | 4.05 | 2862 |
| 1713974100 | 4.1 | -0.08 | -1.91 | 4.11 | 4.11 | 4.1 | 2206 |
| 1713887700 | 4.18 | 0.06 | 1.46 | 4.1 | 4.19 | 4.1 | 2691 |
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
