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 | -0.24 | -5.38116591928 | 4.46 | 4.5 | 4.136 | 391242 | 4.36814051 | DE |
| 4 | 0.144 | 3.53287536801 | 4.076 | 4.774 | 4.04 | 492483 | 4.49215632 | DE |
| 12 | 0.5 | 13.4408602151 | 3.72 | 4.774 | 3.69 | 439923 | 4.2321234 | DE |
| 26 | 0.825 | 24.3004418262 | 3.395 | 4.774 | 2.895 | 389895 | 3.78999448 | DE |
| 52 | 3.528 | 509.826589595 | 0.692 | 4.774 | 0.5475 | 606148 | 1.99346785 | DE |
| 156 | 1.77 | 72.2448979592 | 2.45 | 4.774 | 0.406 | 1675475 | 0.92167939 | DE |
| 260 | 1.77 | 72.2448979592 | 2.45 | 4.774 | 0.406 | 1675475 | 0.92167939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722268500 | 4.236 | -0.05 | -1.21 | 4.3179999 | 4.3179999 | 4.222 | 141388 |
| 1722009300 | 4.288 | 0 | 0.05 | 4.2619999 | 4.314 | 4.258 | 160922 |
| 1721922900 | 4.2859999 | -0.05 | -1.06 | 4.248 | 4.324 | 4.136 | 464250 |
| 1721836500 | 4.332 | -0.02 | -0.55 | 4.34 | 4.408 | 4.32 | 207485 |
| 1721750100 | 4.356 | -0.1 | -2.16 | 4.43 | 4.494 | 4.354 | 371792 |
| 1721663700 | 4.452 | -0.15 | -3.34 | 4.46 | 4.5 | 4.314 | 751763 |
| 1721404500 | 4.606 | -0.13 | -2.83 | 4.712 | 4.746 | 4.602 | 461384 |
| 1721318100 | 4.74 | 0.06 | 1.20 | 4.7 | 4.772 | 4.65 | 420161 |
| 1721231700 | 4.684 | 0.05 | 0.99 | 4.64 | 4.708 | 4.602 | 306977 |
| 1721145300 | 4.638 | 0.04 | 0.87 | 4.59 | 4.658 | 4.5679999 | 294219 |
| 1721058900 | 4.598 | 0.01 | 0.13 | 4.59 | 4.666 | 4.5519999 | 326695 |
| 1720799700 | 4.592 | -0.16 | -3.45 | 4.746 | 4.75 | 4.538 | 640820 |
| 1720713300 | 4.756 | 0.46 | 10.66 | 4.39 | 4.774 | 4.372 | 2664405 |
| 1720626900 | 4.298 | 0.04 | 1.03 | 4.24 | 4.306 | 4.228 | 282823 |
| 1720540500 | 4.2539999 | 0 | 0.09 | 4.236 | 4.3 | 4.19 | 565217 |
| 1720454100 | 4.25 | 0.08 | 1.87 | 4.22 | 4.3259999 | 4.174 | 486056 |
| 1720194900 | 4.172 | 0.02 | 0.58 | 4.136 | 4.222 | 4.118 | 326034 |
| 1720108500 | 4.148 | -0.01 | -0.29 | 4.194 | 4.194 | 4.11 | 396325 |
| 1720022100 | 4.16 | 0.08 | 1.96 | 4.1 | 4.17 | 4.0759999 | 298239 |
| 1719935700 | 4.08 | -0.02 | -0.44 | 4.08 | 4.1 | 4.04 | 176869 |
| 1719849300 | 4.098 | 0.05 | 1.19 | 4.0759999 | 4.136 | 4.0519999 | 247223 |
| 1719590100 | 4.05 | -0.01 | -0.25 | 4.17 | 4.17 | 4.04 | 343060 |
| 1719503700 | 4.0599999 | 0.07 | 1.65 | 3.98 | 4.1 | 3.968 | 395853 |
| 1719417300 | 3.994 | 0.03 | 0.71 | 3.952 | 4.022 | 3.93 | 338278 |
| 1719330900 | 3.966 | -0.06 | -1.49 | 4.05 | 4.05 | 3.934 | 396812 |
| 1719244500 | 4.026 | 0.02 | 0.50 | 3.88 | 4.048 | 3.88 | 561059 |
| 1718985300 | 4.006 | -0.02 | -0.55 | 3.954 | 4.0519999 | 3.954 | 1061275 |
| 1718898900 | 4.0279999 | 0.08 | 1.97 | 3.918 | 4.038 | 3.918 | 503936 |
| 1718812500 | 3.95 | -0.06 | -1.40 | 4.04 | 4.04 | 3.924 | 285351 |
| 1718726100 | 4.006 | -0.04 | -0.89 | 4.0599999 | 4.104 | 3.948 | 298262 |
| 1718639700 | 4.042 | 0.12 | 3.01 | 4.014 | 4.064 | 3.936 | 333778 |
| 1718380500 | 3.924 | -0.22 | -5.40 | 4.154 | 4.154 | 3.868 | 900294 |
| 1718294100 | 4.148 | -0.22 | -5.08 | 4.376 | 4.382 | 4.082 | 661163 |
| 1718207700 | 4.37 | 0.11 | 2.58 | 4.24 | 4.386 | 4.172 | 451594 |
| 1718121300 | 4.26 | -0.12 | -2.65 | 4.4 | 4.4 | 4.252 | 426849 |
| 1718034900 | 4.376 | 0.02 | 0.41 | 4.36 | 4.396 | 4.3 | 187018 |
| 1717775700 | 4.358 | -0 | -0.05 | 4.38 | 4.38 | 4.308 | 355608 |
| 1717689300 | 4.36 | 0.01 | 0.18 | 4.38 | 4.436 | 4.3259999 | 334411 |
| 1717602900 | 4.352 | 0.04 | 0.88 | 4.35 | 4.388 | 4.33 | 260319 |
| 1717516500 | 4.314 | 0.05 | 1.08 | 4.29 | 4.34 | 4.266 | 956033 |
| 1717430100 | 4.268 | 0.07 | 1.72 | 4.22 | 4.29 | 4.21 | 442020 |
| 1717170900 | 4.196 | 0.09 | 2.29 | 4.074 | 4.204 | 4.064 | 535695 |
| 1717084500 | 4.102 | 0.04 | 0.98 | 4.01 | 4.108 | 4.01 | 281002 |
| 1716998100 | 4.062 | -0.03 | -0.83 | 4.066 | 4.118 | 4.016 | 395788 |
| 1716911700 | 4.096 | 0.01 | 0.20 | 4.05 | 4.116 | 4.04 | 280135 |
| 1716825300 | 4.088 | 0.1 | 2.40 | 4.01 | 4.13 | 4.0039999 | 367846 |
| 1716566100 | 3.992 | 0.02 | 0.45 | 4.01 | 4.048 | 3.842 | 661335 |
| 1716479700 | 3.974 | 0.01 | 0.20 | 4.096 | 4.116 | 3.922 | 774950 |
| 1716393300 | 3.966 | -0.16 | -3.78 | 4.094 | 4.114 | 3.966 | 581133 |
| 1716306900 | 4.122 | 0.02 | 0.39 | 4.082 | 4.136 | 4.038 | 256201 |
| 1716220500 | 4.106 | 0.04 | 1.03 | 4.01 | 4.144 | 4.01 | 227885 |
| 1715961300 | 4.064 | -0.02 | -0.59 | 4.116 | 4.116 | 4.046 | 200703 |
| 1715874900 | 4.088 | 0.04 | 0.99 | 4.0119999 | 4.12 | 3.982 | 319181 |
| 1715788500 | 4.048 | 0.01 | 0.25 | 4.054 | 4.08 | 4 | 248541 |
| 1715702100 | 4.038 | 0.1 | 2.54 | 3.954 | 4.05 | 3.952 | 546693 |
| 1715615700 | 3.938 | 0.09 | 2.34 | 3.846 | 3.948 | 3.846 | 423295 |
| 1715356500 | 3.848 | -0 | -0.10 | 3.87 | 3.886 | 3.83 | 142725 |
| 1715270100 | 3.852 | 0.08 | 2.01 | 3.74 | 3.854 | 3.74 | 306204 |
| 1715183700 | 3.776 | 0.04 | 1.12 | 3.73 | 3.784 | 3.73 | 149998 |
| 1715097300 | 3.734 | -0.01 | -0.16 | 3.738 | 3.78 | 3.72 | 158215 |
| 1715010900 | 3.74 | -0.01 | -0.32 | 3.72 | 3.744 | 3.69 | 195205 |
| 1714751700 | 3.752 | -0.06 | -1.52 | 3.78 | 3.83 | 3.724 | 322970 |
| 1714665300 | 3.81 | 0.03 | 0.74 | 3.772 | 3.83 | 3.762 | 158809 |
| 1714492500 | 3.782 | -0.09 | -2.37 | 3.86 | 3.894 | 3.74 | 430490 |
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
