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 | -0.16 | -3.77358490566 | 4.24 | 4.24 | 3.93 | 1334 | 4.14027986 | DE |
| 4 | -0.24 | -5.55555555556 | 4.32 | 4.32 | 3.93 | 1220 | 4.1829325 | DE |
| 12 | -0.42 | -9.33333333333 | 4.5 | 4.58 | 3.93 | 1310 | 4.34152223 | DE |
| 26 | -0.22 | -5.11627906977 | 4.3 | 4.77 | 3.93 | 4772 | 4.5374938 | DE |
| 52 | -0.58 | -12.4463519313 | 4.66 | 5.1 | 3.93 | 4231 | 4.56679848 | DE |
| 156 | -0.58 | -12.4463519313 | 4.66 | 6.16 | 3.93 | 7216 | 4.70622428 | DE |
| 260 | 1.82 | 80.5309734513 | 2.26 | 6.16 | 1.96 | 13431 | 3.62513738 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 4.2 | 0.05 | 1.20 | 4.12 | 4.2 | 4.1 | 530 |
| 1743008100 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1742921700 | 4.15 | 0.03 | 0.73 | 4.16 | 4.16 | 4.15 | 1292 |
| 1742835300 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1742576100 | 4.12 | -0.09 | -2.14 | 4.24 | 4.24 | 4.12 | 2180 |
| 1742489700 | 4.21 | -0.03 | -0.71 | 4.24 | 4.28 | 4.15 | 1898 |
| 1742403300 | 4.24 | 0.03 | 0.71 | 4.13 | 4.24 | 4.13 | 260 |
| 1742316900 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 300 |
| 1742230500 | 4.21 | 0.12 | 2.93 | 4.15 | 4.21 | 4.15 | 1663 |
| 1741971300 | 4.09 | -0.06 | -1.45 | 4.09 | 4.15 | 4.09 | 1031 |
| 1741884900 | 4.15 | 0.05 | 1.22 | 4.1 | 4.15 | 4.1 | 2270 |
| 1741798500 | 4.1 | -0.01 | -0.24 | 4.2 | 4.2 | 4.1 | 1650 |
| 1741712100 | 4.11 | -0.09 | -2.14 | 4.12 | 4.12 | 4.11 | 680 |
| 1741625700 | 4.2 | -0.06 | -1.41 | 4.29 | 4.29 | 4.1 | 2340 |
| 1741366500 | 4.26 | -0.01 | -0.23 | 4.19 | 4.29 | 4.19 | 430 |
| 1741280100 | 4.2699999 | 0.09 | 2.15 | 4.19 | 4.2699999 | 4.18 | 1040 |
| 1741193700 | 4.18 | -0.1 | -2.34 | 4.29 | 4.29 | 4.18 | 1020 |
| 1741107300 | 4.28 | 0.06 | 1.42 | 4.3 | 4.3 | 4.2 | 1180 |
| 1741020900 | 4.22 | -0.1 | -2.31 | 4.32 | 4.32 | 4.22 | 1670 |
| 1740761700 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 520 |
| 1740675300 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 20 |
| 1740588900 | 4.32 | 0.06 | 1.41 | 4.32 | 4.32 | 4.32 | 330 |
| 1740502500 | 4.26 | -0.06 | -1.39 | 4.2699999 | 4.2699999 | 4.26 | 2642 |
| 1740416100 | 4.32 | 0.01 | 0.23 | 4.35 | 4.39 | 4.32 | 300 |
| 1740156900 | 4.3099999 | 0 | 0.00 | 4.28 | 4.3099999 | 4.23 | 2544 |
| 1740070500 | 4.3099999 | 0.06 | 1.41 | 4.26 | 4.3099999 | 4.23 | 1297 |
| 1739984100 | 4.25 | -0.19 | -4.28 | 4.45 | 4.45 | 4.25 | 1190 |
| 1739897700 | 4.44 | 0.01 | 0.23 | 4.45 | 4.45 | 4.34 | 1050 |
| 1739811300 | 4.43 | 0.09 | 2.07 | 4.42 | 4.43 | 4.42 | 280 |
| 1739552100 | 4.34 | -0.02 | -0.46 | 4.34 | 4.34 | 4.34 | 392 |
| 1739465700 | 4.36 | 0.08 | 1.87 | 4.36 | 4.36 | 4.36 | 107 |
| 1739379300 | 4.28 | -0.03 | -0.70 | 4.21 | 4.39 | 4.21 | 478 |
| 1739292900 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1739206500 | 4.3099999 | -0.07 | -1.60 | 4.38 | 4.38 | 4.3099999 | 1000 |
| 1738947300 | 4.38 | -0.01 | -0.23 | 4.3099999 | 4.38 | 4.3099999 | 1575 |
| 1738860900 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.3099999 | 2825 |
| 1738774500 | 4.39 | -0.01 | -0.23 | 4.39 | 4.39 | 4.3 | 1399 |
| 1738688100 | 4.4 | -0.07 | -1.57 | 4.37 | 4.46 | 4.37 | 1175 |
| 1738601700 | 4.47 | 0.07 | 1.59 | 4.48 | 4.48 | 4.3099999 | 1091 |
| 1738342500 | 4.4 | -0.14 | -3.08 | 4.53 | 4.53 | 4.4 | 3120 |
| 1738256100 | 4.54 | 0.08 | 1.79 | 4.54 | 4.54 | 4.54 | 50 |
| 1738169700 | 4.46 | -0.05 | -1.11 | 4.42 | 4.5 | 4.4 | 4211 |
| 1738083300 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1737996900 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 25 |
| 1737737700 | 4.51 | 0.01 | 0.22 | 4.45 | 4.51 | 4.44 | 3048 |
| 1737651300 | 4.5 | 0.04 | 0.90 | 4.47 | 4.55 | 4.43 | 1900 |
| 1737564900 | 4.46 | -0.01 | -0.22 | 4.39 | 4.46 | 4.39 | 1304 |
| 1737478500 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 254 |
| 1737392100 | 4.47 | 0.01 | 0.22 | 4.47 | 4.47 | 4.46 | 855 |
| 1737132900 | 4.46 | 0.07 | 1.59 | 4.43 | 4.47 | 4.37 | 2882 |
| 1737046500 | 4.39 | -0.07 | -1.57 | 4.49 | 4.49 | 4.39 | 758 |
| 1736960100 | 4.46 | 0.06 | 1.36 | 4.4 | 4.48 | 4.4 | 276 |
| 1736873700 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1736787300 | 4.4 | -0.04 | -0.90 | 4.4 | 4.4 | 4.4 | 649 |
| 1736528100 | 4.44 | 0.04 | 0.91 | 4.49 | 4.49 | 4.44 | 1125 |
| 1736441700 | 4.4 | -0.09 | -2.00 | 4.5 | 4.5 | 4.39 | 2003 |
| 1736355300 | 4.49 | -0.01 | -0.22 | 4.53 | 4.55 | 4.4 | 1743 |
| 1736268900 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736182500 | 4.5 | -0.08 | -1.75 | 4.49 | 4.51 | 4.48 | 4470 |
| 1735923300 | 4.58 | 0.08 | 1.78 | 4.5 | 4.58 | 4.5 | 426 |
| 1735836900 | 4.5 | -0.16 | -3.43 | 4.67 | 4.72 | 4.4 | 2285 |
| 1735577700 | 4.66 | 0.24 | 5.43 | 4.36 | 4.66 | 4.35 | 21678 |
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
