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 | -0.08 | -1.9512195122 | 4.1 | 4.2 | 3.96 | 4200 | 4.04035714 | DE |
| 4 | -0.19 | -4.51306413302 | 4.21 | 4.95 | 3.89 | 14003 | 4.41099089 | DE |
| 12 | -1.06 | -20.8661417323 | 5.08 | 5.42 | 3.8 | 14133 | 4.52224501 | DE |
| 26 | -2.14 | -34.7402597403 | 6.16 | 7.68 | 3.8 | 13669 | 5.487641 | DE |
| 52 | -4.88 | -54.8314606742 | 8.9 | 11.45 | 3.65 | 23192 | 7.1994999 | DE |
| 156 | -37.38 | -90.2898550725 | 41.4 | 44.7 | 3.65 | 12951 | 15.04346452 | DE |
| 260 | -5.7 | -58.6419753086 | 9.72 | 55 | 3.65 | 12930 | 18.02981529 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728921300 | 4.09 | 0.02 | 0.49 | 4.05 | 4.09 | 4 | 1050 |
| 1728662100 | 4.07 | 0.03 | 0.74 | 4.0599999 | 4.11 | 4.01 | 2400 |
| 1728575700 | 4.04 | 0.02 | 0.50 | 4.09 | 4.09 | 3.96 | 5700 |
| 1728489300 | 4.0199999 | -0.05 | -1.23 | 4.08 | 4.2 | 4.01 | 9450 |
| 1728402900 | 4.07 | -0.05 | -1.21 | 4.1 | 4.13 | 4.0199999 | 2400 |
| 1728316500 | 4.12 | -0.25 | -5.72 | 4.28 | 4.4 | 4.1 | 34500 |
| 1728057300 | 4.37 | -0.11 | -2.46 | 4.35 | 4.55 | 4.2699999 | 14400 |
| 1727970900 | 4.48 | -0.08 | -1.75 | 4.53 | 4.53 | 4.37 | 3600 |
| 1727884500 | 4.5599999 | -0.21 | -4.40 | 4.69 | 4.95 | 4.34 | 66300 |
| 1727798100 | 4.7699999 | 0.79 | 19.85 | 4.04 | 4.78 | 4.04 | 74850 |
| 1727711700 | 3.98 | -0.18 | -4.33 | 4.2 | 4.2 | 3.94 | 6300 |
| 1727452500 | 4.16 | 0.18 | 4.52 | 4 | 4.24 | 4 | 6900 |
| 1727366100 | 3.98 | -0.05 | -1.24 | 3.95 | 3.99 | 3.89 | 9000 |
| 1727279700 | 4.03 | -0.02 | -0.49 | 3.97 | 4.0599999 | 3.96 | 3600 |
| 1727193300 | 4.05 | -0.09 | -2.17 | 4.0599999 | 4.13 | 3.94 | 13350 |
| 1727106900 | 4.14 | -0.16 | -3.72 | 4.24 | 4.24 | 4.0599999 | 10950 |
| 1726847700 | 4.3 | -0.05 | -1.15 | 4.37 | 4.37 | 4.24 | 4650 |
| 1726761300 | 4.35 | -0.01 | -0.23 | 4.32 | 4.48 | 4.29 | 6450 |
| 1726674900 | 4.36 | -0.01 | -0.23 | 4.24 | 4.36 | 4.24 | 2100 |
| 1726588500 | 4.37 | 0.07 | 1.63 | 4.21 | 4.4 | 4.21 | 2100 |
| 1726502100 | 4.3 | 0.02 | 0.47 | 4.34 | 4.34 | 4.25 | 1650 |
| 1726242900 | 4.28 | -0.19 | -4.25 | 4.22 | 4.29 | 4.18 | 3300 |
| 1726156500 | 4.47 | 0.2 | 4.68 | 4.3 | 4.54 | 4.19 | 4200 |
| 1726070100 | 4.2699999 | -0.03 | -0.70 | 4.21 | 4.2699999 | 4.14 | 1500 |
| 1725983700 | 4.3 | -0.05 | -1.15 | 4.35 | 4.35 | 4.24 | 1800 |
| 1725897300 | 4.35 | -0.09 | -2.03 | 4.5 | 4.5 | 4.3 | 2550 |
| 1725638100 | 4.44 | -0.01 | -0.22 | 4.35 | 4.44 | 4.28 | 5100 |
| 1725551700 | 4.45 | 0.05 | 1.14 | 4.44 | 4.49 | 4.34 | 1950 |
| 1725465300 | 4.4 | -0.14 | -3.08 | 4.43 | 4.57 | 4.25 | 19650 |
| 1725378900 | 4.54 | -0.19 | -4.02 | 4.59 | 4.65 | 4.36 | 6150 |
| 1725292500 | 4.73 | 0.15 | 3.28 | 4.5 | 4.73 | 4.5 | 3150 |
| 1725033300 | 4.58 | 0.1 | 2.23 | 4.4 | 4.58 | 4.4 | 5250 |
| 1724946900 | 4.48 | -0.01 | -0.22 | 4.55 | 4.67 | 4.36 | 10200 |
| 1724860500 | 4.49 | -0.12 | -2.60 | 4.67 | 4.67 | 4.42 | 4500 |
| 1724774100 | 4.61 | 0.08 | 1.77 | 4.44 | 4.8099999 | 4.35 | 27300 |
| 1724687700 | 4.53 | -0.27 | -5.63 | 4.6 | 4.79 | 4.38 | 20550 |
| 1724428500 | 4.8 | -0.03 | -0.62 | 4.83 | 4.83 | 4.36 | 16950 |
| 1724342100 | 4.83 | 0.08 | 1.68 | 4.63 | 4.87 | 4.63 | 2550 |
| 1724255700 | 4.75 | 0.05 | 1.06 | 4.63 | 4.78 | 4.6 | 20250 |
| 1724169300 | 4.7 | -0.54 | -10.31 | 5.1 | 5.1 | 4.64 | 31500 |
| 1724082900 | 5.24 | 0.61 | 13.17 | 4.94 | 5.42 | 4.9 | 90000 |
| 1723823700 | 4.63 | 0.66 | 16.62 | 3.96 | 4.63 | 3.96 | 42150 |
| 1723650900 | 3.97 | 0.01 | 0.25 | 3.99 | 3.99 | 3.88 | 5550 |
| 1723564500 | 3.96 | -0.01 | -0.25 | 3.96 | 4 | 3.96 | 1650 |
| 1723478100 | 3.97 | 0.11 | 2.85 | 3.94 | 3.97 | 3.85 | 4800 |
| 1723218900 | 3.86 | -0.07 | -1.78 | 3.96 | 4 | 3.8 | 5700 |
| 1723132500 | 3.93 | -0.04 | -1.01 | 3.97 | 4 | 3.93 | 2550 |
| 1723046100 | 3.97 | 0.03 | 0.76 | 3.94 | 4.08 | 3.88 | 19950 |
| 1722959700 | 3.94 | 0.01 | 0.25 | 4 | 4.13 | 3.9 | 16800 |
| 1722873300 | 3.93 | -0.41 | -9.45 | 4.21 | 4.21 | 3.8 | 52950 |
| 1722614100 | 4.34 | 0.01 | 0.23 | 4.28 | 4.46 | 4.25 | 9000 |
| 1722527700 | 4.33 | -0.17 | -3.78 | 4.44 | 4.48 | 4.26 | 18750 |
| 1722441300 | 4.5 | 0.12 | 2.74 | 4.43 | 4.5 | 4.41 | 3450 |
| 1722354900 | 4.38 | -0.26 | -5.60 | 4.5 | 4.6 | 4.38 | 15900 |
| 1722268500 | 4.64 | 0.06 | 1.31 | 4.5199999 | 4.68 | 4.5199999 | 7950 |
| 1722009300 | 4.58 | -0.3 | -6.15 | 4.82 | 4.92 | 4.58 | 25050 |
| 1721922900 | 4.88 | -0.12 | -2.40 | 4.99 | 5 | 4.8 | 17700 |
| 1721836500 | 5 | -0.02 | -0.40 | 5 | 5.04 | 4.94 | 4200 |
| 1721750100 | 5.0199999 | -0.1 | -1.95 | 5.08 | 5.1 | 4.86 | 19650 |
| 1721663700 | 5.12 | -0.14 | -2.66 | 5.14 | 5.24 | 5.1 | 14400 |
| 1721404500 | 5.26 | 0.04 | 0.77 | 5.24 | 5.26 | 5.24 | 1950 |
| 1721318100 | 5.22 | 0.02 | 0.38 | 5.2 | 5.22 | 5.14 | 900 |
| 1721231700 | 5.2 | 0.06 | 1.17 | 5.22 | 5.34 | 5.0199999 | 15300 |
| 1721145300 | 5.14 | -0.16 | -3.02 | 5.32 | 5.32 | 5.0599999 | 18150 |
| 1721058900 | 5.3 | -0.06 | -1.12 | 5.4 | 5.46 | 5.3 | 2850 |
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
