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 | -0.183 | -4.72868217054 | 3.87 | 3.9275 | 3.6325 | 72180100 | 3.83421035 | DE |
| 4 | -0.263 | -6.6582278481 | 3.95 | 4.1395 | 3.6325 | 73432034 | 3.92129016 | DE |
| 12 | 0.0175 | 0.476904210383 | 3.6695 | 4.1395 | 3.6325 | 69003662 | 3.84435883 | DE |
| 26 | 0.0375 | 1.02753801891 | 3.6495 | 4.1395 | 3.152 | 71693369 | 3.67956218 | DE |
| 52 | 1.103 | 42.6857585139 | 2.584 | 4.1395 | 2.516 | 79243573 | 3.33249289 | DE |
| 156 | 1.212 | 48.9696969697 | 2.475 | 4.1395 | 1.5842 | 98147762 | 2.4942328 | DE |
| 260 | 1.335 | 56.7602040816 | 2.352 | 4.1395 | 1.3062 | 106472915 | 2.26118709 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731948900 | 3.756 | -0.14 | -3.63 | 3.766 | 3.7685 | 3.7205 | 79219169 |
| 1731689700 | 3.8975 | -0.01 | -0.19 | 3.9025 | 3.9275 | 3.883 | 70348066 |
| 1731603300 | 3.905 | 0.08 | 1.97 | 3.829 | 3.912 | 3.8275 | 62240606 |
| 1731516900 | 3.8295 | 0.02 | 0.63 | 3.799 | 3.8775 | 3.799 | 67415251 |
| 1731430500 | 3.8055 | -0.1 | -2.50 | 3.87 | 3.883 | 3.7995 | 81677406 |
| 1731344100 | 3.903 | 0.06 | 1.64 | 3.872 | 3.9225 | 3.849 | 53368259 |
| 1731084900 | 3.84 | -0.01 | -0.35 | 3.85 | 3.8595 | 3.7975 | 93460084 |
| 1730998500 | 3.8535 | -0.12 | -2.97 | 4.006 | 4.019 | 3.847 | 110225445 |
| 1730912100 | 3.9715 | -0.12 | -2.98 | 4.1275 | 4.1395 | 3.961 | 119367703 |
| 1730825700 | 4.0935 | 0.02 | 0.43 | 4.0725 | 4.106 | 4.057 | 81130263 |
| 1730739300 | 4.0759999 | 0.04 | 0.99 | 4.042 | 4.087 | 4.0225 | 96553900 |
| 1730480100 | 4.0359999 | 0.1 | 2.59 | 3.9565 | 4.048 | 3.946 | 92624498 |
| 1730393700 | 3.934 | -0.01 | -0.35 | 3.9215 | 3.988 | 3.9095 | 87811595 |
| 1730307300 | 3.948 | -0.02 | -0.53 | 3.9585 | 3.963 | 3.9015 | 58212132 |
| 1730220900 | 3.969 | 0.04 | 0.98 | 3.95 | 3.9835 | 3.9485 | 66637110 |
| 1730134500 | 3.9305 | 0.05 | 1.41 | 3.9 | 3.934 | 3.869 | 59384983 |
| 1729871700 | 3.876 | -0.01 | -0.27 | 3.872 | 3.904 | 3.865 | 43200103 |
| 1729785300 | 3.8865 | -0 | -0.08 | 3.885 | 3.9175 | 3.8775 | 45806682 |
| 1729698900 | 3.8895 | -0.05 | -1.16 | 3.926 | 3.9375 | 3.887 | 49936710 |
| 1729612500 | 3.935 | -0.04 | -0.88 | 3.95 | 3.957 | 3.903 | 50020706 |
| 1729526100 | 3.97 | -0.02 | -0.53 | 3.989 | 3.999 | 3.9605 | 65974196 |
| 1729266900 | 3.991 | 0.02 | 0.49 | 3.97 | 4 | 3.9415 | 83514137 |
| 1729180500 | 3.9715 | 0.05 | 1.20 | 3.937 | 3.981 | 3.931 | 87935952 |
| 1729094100 | 3.9245 | -0.01 | -0.19 | 3.921 | 3.962 | 3.88 | 96301282 |
| 1729007700 | 3.932 | 0.01 | 0.31 | 3.92 | 3.936 | 3.8895 | 101351683 |
| 1728921300 | 3.92 | 0.03 | 0.81 | 3.894 | 3.9255 | 3.8765 | 73487713 |
| 1728662100 | 3.8885 | 0.04 | 1.14 | 3.85 | 3.8915 | 3.849 | 77991239 |
| 1728575700 | 3.8445 | 0.04 | 0.97 | 3.82 | 3.85 | 3.8015 | 84087702 |
| 1728489300 | 3.8075 | 0.02 | 0.51 | 3.798 | 3.81 | 3.7525 | 49967782 |
| 1728402900 | 3.788 | -0.01 | -0.14 | 3.784 | 3.8085 | 3.77 | 44364078 |
| 1728316500 | 3.7935 | 0.03 | 0.93 | 3.7855 | 3.812 | 3.7485 | 60291357 |
| 1728057300 | 3.7585 | 0.07 | 1.79 | 3.706 | 3.782 | 3.7005 | 65801314 |
| 1727970900 | 3.6925 | -0.02 | -0.63 | 3.716 | 3.7285 | 3.6585 | 80800648 |
| 1727884500 | 3.716 | -0.03 | -0.73 | 3.7355 | 3.7605 | 3.6735 | 68873587 |
| 1727798100 | 3.7435 | -0.09 | -2.40 | 3.85 | 3.859 | 3.7285 | 97768545 |
| 1727711700 | 3.8355 | -0.03 | -0.83 | 3.856 | 3.8665 | 3.825 | 69461120 |
| 1727452500 | 3.8675 | -0 | -0.12 | 3.8665 | 3.8785 | 3.844 | 63132892 |
| 1727366100 | 3.872 | 0.09 | 2.49 | 3.81 | 3.873 | 3.7975 | 94582918 |
| 1727279700 | 3.778 | 0 | 0.07 | 3.7675 | 3.8095 | 3.745 | 48195559 |
| 1727193300 | 3.7755 | 0.02 | 0.57 | 3.7575 | 3.809 | 3.7575 | 47996068 |
| 1727106900 | 3.754 | -0.07 | -1.89 | 3.823 | 3.832 | 3.7425 | 67730661 |
| 1726847700 | 3.8265 | 0.03 | 0.92 | 3.7885 | 3.86 | 3.7865 | 139420709 |
| 1726761300 | 3.7915 | 0.02 | 0.52 | 3.8 | 3.8065 | 3.756 | 74136912 |
| 1726674900 | 3.772 | 0.02 | 0.55 | 3.76 | 3.7925 | 3.7595 | 54912185 |
| 1726588500 | 3.7515 | 0.02 | 0.43 | 3.75 | 3.7815 | 3.734 | 63141017 |
| 1726502100 | 3.7355 | -0.01 | -0.31 | 3.729 | 3.762 | 3.713 | 50969218 |
| 1726242900 | 3.747 | 0.02 | 0.46 | 3.737 | 3.758 | 3.726 | 45003229 |
| 1726156500 | 3.73 | 0.03 | 0.88 | 3.738 | 3.745 | 3.681 | 56689309 |
| 1726070100 | 3.6975 | 0 | 0.07 | 3.7045 | 3.74 | 3.675 | 59291572 |
| 1725983700 | 3.695 | -0.03 | -0.67 | 3.7295 | 3.753 | 3.685 | 68539163 |
| 1725897300 | 3.72 | 0.05 | 1.45 | 3.685 | 3.7365 | 3.68 | 51001701 |
| 1725638100 | 3.667 | -0.09 | -2.42 | 3.7425 | 3.75 | 3.665 | 80108480 |
| 1725551700 | 3.758 | 0.05 | 1.25 | 3.7115 | 3.7635 | 3.6955 | 49498487 |
| 1725465300 | 3.7115 | 0 | 0.05 | 3.6655 | 3.739 | 3.66 | 47189981 |
| 1725378900 | 3.7095 | -0.07 | -1.80 | 3.779 | 3.7885 | 3.691 | 57803711 |
| 1725292500 | 3.7775 | 0.01 | 0.27 | 3.78 | 3.795 | 3.756 | 39723707 |
| 1725033300 | 3.7675 | 0.05 | 1.22 | 3.743 | 3.782 | 3.734 | 66583981 |
| 1724946900 | 3.722 | 0.02 | 0.53 | 3.706 | 3.7415 | 3.7045 | 50462602 |
| 1724860500 | 3.7025 | 0.01 | 0.16 | 3.703 | 3.7155 | 3.679 | 42678997 |
| 1724774100 | 3.6965 | 0.03 | 0.94 | 3.6695 | 3.697 | 3.653 | 44813643 |
| 1724687700 | 3.662 | -0.01 | -0.31 | 3.67 | 3.677 | 3.6495 | 24897624 |
| 1724428500 | 3.6735 | 0.05 | 1.37 | 3.635 | 3.6835 | 3.6345 | 47211812 |
| 1724342100 | 3.624 | 0.01 | 0.15 | 3.6185 | 3.628 | 3.598 | 41066963 |
| 1724255700 | 3.6185 | 0.03 | 0.88 | 3.585 | 3.6325 | 3.585 | 36400301 |
| 1724169300 | 3.587 | -0.03 | -0.84 | 3.6345 | 3.6435 | 3.5805 | 41942381 |
| 1724082900 | 3.6175 | 0.03 | 0.89 | 3.61 | 3.6385 | 3.603 | 38511584 |
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
