We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.250626566416 | 3.99 | 3.99 | 3.89 | 248367 | 3.96196994 | DE |
| 4 | 0.262 | 7.04679935449 | 3.718 | 3.99 | 3.682 | 376650 | 3.87863098 | DE |
| 12 | 0.008 | 0.201409869084 | 3.972 | 4.098 | 3.616 | 565357 | 3.8699796 | DE |
| 26 | 0.586 | 17.2657631114 | 3.394 | 4.098 | 3.206 | 645819 | 3.71788159 | DE |
| 52 | 0.078 | 1.99897488467 | 3.902 | 4.098 | 2.936 | 550425 | 3.58933411 | DE |
| 156 | 0.15 | 3.91644908616 | 3.83 | 4.744 | 2.936 | 472722 | 3.84968103 | DE |
| 260 | -0.976 | -19.6933010492 | 4.956 | 6.295 | 2.84 | 591161 | 3.99959762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 3.96 | 0 | 0.05 | 3.912 | 3.962 | 3.89 | 248977 |
| 1721836500 | 3.958 | -0.01 | -0.30 | 3.952 | 3.972 | 3.934 | 256320 |
| 1721750100 | 3.97 | 0.01 | 0.20 | 3.96 | 3.976 | 3.948 | 185738 |
| 1721663700 | 3.962 | 0 | 0.00 | 3.984 | 3.988 | 3.942 | 236863 |
| 1721404500 | 3.962 | 0 | 0.05 | 3.99 | 3.99 | 3.922 | 313935 |
| 1721318100 | 3.96 | 0.06 | 1.54 | 3.93 | 3.966 | 3.884 | 729581 |
| 1721231700 | 3.9 | 0.03 | 0.78 | 3.864 | 3.9 | 3.84 | 343895 |
| 1721145300 | 3.87 | -0.01 | -0.21 | 3.86 | 3.896 | 3.852 | 237088 |
| 1721058900 | 3.878 | -0.05 | -1.17 | 3.926 | 3.936 | 3.878 | 305854 |
| 1720799700 | 3.924 | 0.05 | 1.29 | 3.9 | 3.936 | 3.878 | 473475 |
| 1720713300 | 3.874 | -0.02 | -0.56 | 3.892 | 3.896 | 3.856 | 190696 |
| 1720626900 | 3.896 | 0.04 | 1.09 | 3.86 | 3.94 | 3.846 | 428607 |
| 1720540500 | 3.854 | 0.01 | 0.26 | 3.818 | 3.9 | 3.818 | 381342 |
| 1720454100 | 3.844 | 0 | 0.10 | 3.83 | 3.888 | 3.82 | 325162 |
| 1720194900 | 3.84 | -0.02 | -0.62 | 3.874 | 3.88 | 3.832 | 252029 |
| 1720108500 | 3.864 | -0.04 | -0.92 | 3.882 | 3.882 | 3.812 | 483676 |
| 1720022100 | 3.9 | 0.14 | 3.61 | 3.8 | 3.9 | 3.758 | 741406 |
| 1719935700 | 3.764 | 0 | 0.11 | 3.744 | 3.774 | 3.682 | 457609 |
| 1719849300 | 3.76 | 0.03 | 0.70 | 3.74 | 3.774 | 3.74 | 543500 |
| 1719590100 | 3.734 | 0.01 | 0.38 | 3.718 | 3.744 | 3.71 | 397252 |
| 1719503700 | 3.72 | 0.01 | 0.32 | 3.732 | 3.732 | 3.694 | 218362 |
| 1719417300 | 3.708 | -0.01 | -0.38 | 3.724 | 3.742 | 3.686 | 335658 |
| 1719330900 | 3.722 | -0.02 | -0.53 | 3.768 | 3.768 | 3.708 | 344091 |
| 1719244500 | 3.742 | 0.04 | 1.03 | 3.69 | 3.756 | 3.688 | 267225 |
| 1718985300 | 3.704 | 0 | 0.11 | 3.678 | 3.708 | 3.67 | 450690 |
| 1718898900 | 3.7 | 0.01 | 0.38 | 3.66 | 3.704 | 3.646 | 249826 |
| 1718812500 | 3.686 | 0.02 | 0.55 | 3.68 | 3.7 | 3.656 | 396438 |
| 1718726100 | 3.666 | 0.04 | 1.21 | 3.636 | 3.672 | 3.636 | 937203 |
| 1718639700 | 3.622 | -0.02 | -0.66 | 3.678 | 3.704 | 3.616 | 396038 |
| 1718380500 | 3.646 | -0.07 | -1.99 | 3.74 | 3.74 | 3.618 | 601764 |
| 1718294100 | 3.72 | -0.08 | -2.00 | 3.76 | 3.77 | 3.712 | 442659 |
| 1718207700 | 3.796 | 0.09 | 2.43 | 3.72 | 3.798 | 3.704 | 504277 |
| 1718121300 | 3.706 | -0.07 | -1.96 | 3.806 | 3.806 | 3.682 | 542755 |
| 1718034900 | 3.78 | -0.06 | -1.51 | 3.754 | 3.788 | 3.748 | 660882 |
| 1717775700 | 3.838 | -0.01 | -0.21 | 3.838 | 3.856 | 3.814 | 314161 |
| 1717689300 | 3.846 | 0.01 | 0.37 | 3.854 | 3.894 | 3.822 | 548765 |
| 1717602900 | 3.832 | 0.02 | 0.47 | 3.812 | 3.838 | 3.798 | 506678 |
| 1717516500 | 3.814 | -0.02 | -0.63 | 3.848 | 3.848 | 3.788 | 468698 |
| 1717430100 | 3.838 | 0.05 | 1.37 | 3.812 | 3.852 | 3.798 | 610685 |
| 1717170900 | 3.786 | 0.05 | 1.39 | 3.744 | 3.792 | 3.728 | 799848 |
| 1717084500 | 3.734 | 0.08 | 2.30 | 3.696 | 3.768 | 3.662 | 683199 |
| 1716998100 | 3.65 | -0.1 | -2.56 | 3.72 | 3.766 | 3.65 | 906502 |
| 1716911700 | 3.746 | -0.01 | -0.16 | 3.766 | 3.8 | 3.734 | 544677 |
| 1716825300 | 3.752 | -0.18 | -4.67 | 3.706 | 3.752 | 3.68 | 988205 |
| 1716566100 | 3.936 | -0.01 | -0.30 | 3.93 | 3.95 | 3.91 | 997923 |
| 1716479700 | 3.948 | -0.01 | -0.35 | 3.974 | 3.986 | 3.924 | 468763 |
| 1716393300 | 3.962 | -0 | -0.05 | 3.96 | 3.98 | 3.95 | 462272 |
| 1716306900 | 3.964 | -0.06 | -1.39 | 4.034 | 4.034 | 3.954 | 794696 |
| 1716220500 | 4.0199999 | 0.04 | 0.90 | 4 | 4.05 | 3.984 | 763026 |
| 1715961300 | 3.984 | 0.04 | 1.01 | 3.956 | 3.998 | 3.922 | 633024 |
| 1715874900 | 3.944 | 0.01 | 0.25 | 3.944 | 3.97 | 3.914 | 675002 |
| 1715788500 | 3.934 | -0.12 | -3.01 | 4.098 | 4.098 | 3.888 | 2215195 |
| 1715702100 | 4.056 | -0.02 | -0.49 | 4.056 | 4.088 | 4.0439999 | 998888 |
| 1715615700 | 4.0759999 | 0.01 | 0.34 | 4.064 | 4.094 | 4.038 | 887950 |
| 1715356500 | 4.062 | 0.05 | 1.35 | 4.0039999 | 4.09 | 4.0039999 | 718689 |
| 1715270100 | 4.008 | 0 | 0.00 | 4.0199999 | 4.0439999 | 4 | 501603 |
| 1715183700 | 4.008 | 0.02 | 0.60 | 3.998 | 4.0439999 | 3.984 | 833546 |
| 1715097300 | 3.984 | -0.01 | -0.35 | 4.008 | 4.03 | 3.98 | 773435 |
| 1715010900 | 3.998 | 0.02 | 0.40 | 4 | 4.034 | 3.984 | 635471 |
| 1714751700 | 3.982 | 0.02 | 0.50 | 3.972 | 4.0439999 | 3.956 | 1309620 |
| 1714665300 | 3.962 | 0.08 | 2.06 | 3.86 | 3.984 | 3.86 | 1112426 |
| 1714492500 | 3.882 | -0.04 | -0.92 | 3.878 | 3.9 | 3.822 | 925323 |
| 1714406100 | 3.918 | 0.02 | 0.51 | 3.85 | 3.922 | 3.85 | 535966 |
| 1714146900 | 3.898 | 0.07 | 1.94 | 3.82 | 3.898 | 3.82 | 498769 |
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
