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 | 0.498 | 15.0180940893 | 3.316 | 3.99 | 3.294 | 1998128 | 3.77309685 | DE |
| 4 | 0.6 | 18.6683260734 | 3.214 | 3.99 | 3.042 | 1093301 | 3.58421757 | DE |
| 12 | -0.646 | -14.4843049327 | 4.46 | 4.48 | 2.846 | 783050 | 3.47355623 | DE |
| 26 | -1.126 | -22.7935222672 | 4.94 | 4.974 | 2.846 | 456745 | 3.75871565 | DE |
| 52 | -1.536 | -28.7102803738 | 5.35 | 5.62 | 2.846 | 431370 | 4.27770721 | DE |
| 156 | -9.496 | -71.3448534936 | 13.31 | 13.9 | 2.846 | 298668 | 6.09327526 | DE |
| 260 | -6.041 | -61.2988330797 | 9.855 | 14.25 | 2.846 | 262147 | 7.29683513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 3.82 | -0.09 | -2.30 | 3.9 | 3.95 | 3.802 | 1093201 |
| 1736441700 | 3.91 | 0.15 | 3.99 | 3.8 | 3.99 | 3.7 | 3426757 |
| 1736355300 | 3.76 | 0.38 | 11.18 | 3.542 | 3.82 | 3.54 | 5568420 |
| 1736268900 | 3.382 | 0.01 | 0.18 | 3.37 | 3.39 | 3.3 | 473460 |
| 1736182500 | 3.376 | 0.02 | 0.60 | 3.33 | 3.376 | 3.294 | 334492 |
| 1735923300 | 3.356 | -0 | -0.06 | 3.316 | 3.396 | 3.316 | 187512 |
| 1735836900 | 3.358 | 0.03 | 1.02 | 3.344 | 3.388 | 3.258 | 326778 |
| 1735577700 | 3.324 | -0.01 | -0.42 | 3.348 | 3.43 | 3.258 | 606197 |
| 1735318500 | 3.338 | 0.27 | 8.66 | 3.166 | 3.372 | 3.16 | 907580 |
| 1734972900 | 3.072 | -0.05 | -1.60 | 3.15 | 3.15 | 3.064 | 286461 |
| 1734713700 | 3.122 | -0.06 | -1.89 | 3.17 | 3.172 | 3.042 | 564441 |
| 1734627300 | 3.182 | -0.13 | -3.81 | 3.25 | 3.326 | 3.182 | 730529 |
| 1734540900 | 3.308 | -0.09 | -2.71 | 3.4 | 3.434 | 3.248 | 1043492 |
| 1734454500 | 3.4 | 0.04 | 1.25 | 3.352 | 3.474 | 3.31 | 756519 |
| 1734368100 | 3.358 | 0.07 | 2.19 | 3.322 | 3.45 | 3.29 | 709728 |
| 1734108900 | 3.286 | 0.06 | 1.99 | 3.214 | 3.32 | 3.214 | 477143 |
| 1734022500 | 3.222 | 0 | 0.00 | 3.216 | 3.2759999 | 3.164 | 462627 |
| 1733936100 | 3.222 | -0.04 | -1.23 | 3.254 | 3.282 | 3.2 | 410321 |
| 1733849700 | 3.262 | -0.08 | -2.28 | 3.326 | 3.348 | 3.248 | 447583 |
| 1733763300 | 3.338 | 0.1 | 3.09 | 3.2559999 | 3.362 | 3.2559999 | 545463 |
| 1733504100 | 3.238 | 0.02 | 0.75 | 3.22 | 3.348 | 3.21 | 1022685 |
| 1733417700 | 3.214 | 0.07 | 2.36 | 3.15 | 3.266 | 3.124 | 965273 |
| 1733331300 | 3.14 | 0.19 | 6.59 | 2.93 | 3.148 | 2.93 | 827820 |
| 1733244900 | 2.946 | 0.02 | 0.75 | 2.954 | 2.998 | 2.912 | 342188 |
| 1733158500 | 2.924 | -0.08 | -2.66 | 2.998 | 2.998 | 2.914 | 406202 |
| 1732899300 | 3.004 | 0.12 | 4.02 | 2.882 | 3.1 | 2.882 | 744636 |
| 1732812900 | 2.888 | 0.03 | 0.91 | 2.876 | 2.924 | 2.86 | 373618 |
| 1732726500 | 2.862 | -0.06 | -1.99 | 2.904 | 2.93 | 2.846 | 606887 |
| 1732640100 | 2.92 | -0.07 | -2.41 | 2.968 | 2.984 | 2.872 | 650371 |
| 1732553700 | 2.992 | -0.05 | -1.51 | 3.048 | 3.084 | 2.906 | 3497423 |
| 1732294500 | 3.0379999 | -0.04 | -1.43 | 3.07 | 3.088 | 2.984 | 580383 |
| 1732208100 | 3.082 | -0.02 | -0.58 | 3.124 | 3.124 | 3.06 | 300518 |
| 1732121700 | 3.1 | 0.01 | 0.45 | 3.112 | 3.118 | 3.05 | 262549 |
| 1732035300 | 3.086 | -0.04 | -1.34 | 3.096 | 3.132 | 3.048 | 401312 |
| 1731948900 | 3.128 | -0.07 | -2.19 | 3.18 | 3.186 | 3.06 | 752175 |
| 1731689700 | 3.198 | -0.16 | -4.88 | 3.378 | 3.378 | 3.188 | 625459 |
| 1731603300 | 3.362 | 0.15 | 4.74 | 3.192 | 3.398 | 3.16 | 907316 |
| 1731516900 | 3.21 | -0.18 | -5.31 | 3.36 | 3.382 | 3.13 | 1472928 |
| 1731430500 | 3.39 | -0.32 | -8.63 | 3.7 | 3.7 | 3.384 | 1248783 |
| 1731344100 | 3.71 | -0.13 | -3.34 | 3.85 | 3.9 | 3.664 | 654845 |
| 1731084900 | 3.838 | -0.09 | -2.24 | 3.92 | 3.938 | 3.764 | 420609 |
| 1730998500 | 3.926 | 0.16 | 4.36 | 3.78 | 3.94 | 3.722 | 494453 |
| 1730912100 | 3.762 | -0.03 | -0.79 | 3.888 | 3.916 | 3.762 | 607432 |
| 1730825700 | 3.792 | 0.04 | 1.17 | 3.778 | 3.84 | 3.744 | 328416 |
| 1730739300 | 3.748 | 0.04 | 1.02 | 3.704 | 3.844 | 3.704 | 599328 |
| 1730480100 | 3.71 | -0.02 | -0.64 | 3.718 | 3.75 | 3.704 | 258019 |
| 1730393700 | 3.734 | -0.26 | -6.42 | 3.838 | 3.862 | 3.702 | 562768 |
| 1730307300 | 3.99 | 0.03 | 0.76 | 3.924 | 3.99 | 3.78 | 763806 |
| 1730220900 | 3.96 | -0.15 | -3.65 | 4.12 | 4.142 | 3.892 | 1142432 |
| 1730134500 | 4.11 | -0.02 | -0.39 | 4.128 | 4.16 | 4.062 | 485407 |
| 1729871700 | 4.126 | -0.04 | -0.91 | 4.168 | 4.18 | 4.07 | 429288 |
| 1729785300 | 4.164 | -0.03 | -0.72 | 4.17 | 4.272 | 4.154 | 279323 |
| 1729698900 | 4.194 | -0.06 | -1.36 | 4.252 | 4.28 | 4.182 | 360814 |
| 1729612500 | 4.252 | -0.05 | -1.21 | 4.328 | 4.334 | 4.252 | 361372 |
| 1729526100 | 4.304 | -0.15 | -3.28 | 4.452 | 4.478 | 4.26 | 813020 |
| 1729266900 | 4.45 | 0.02 | 0.45 | 4.46 | 4.48 | 4.42 | 252411 |
| 1729180500 | 4.43 | 0 | 0.05 | 4.422 | 4.48 | 4.406 | 394946 |
| 1729094100 | 4.428 | -0.01 | -0.23 | 4.44 | 4.44 | 4.39 | 131530 |
| 1729007700 | 4.438 | -0.01 | -0.27 | 4.496 | 4.496 | 4.362 | 313589 |
| 1728921300 | 4.45 | -0.06 | -1.33 | 4.5 | 4.502 | 4.39 | 390991 |
| 1728662100 | 4.51 | -0.01 | -0.31 | 4.5519999 | 4.5519999 | 4.486 | 134348 |
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
