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 | 0.13 | 2.87356321839 | 4.524 | 4.92 | 4.494 | 181186 | 4.79506831 | DE |
| 4 | 0.22 | 4.96165990077 | 4.434 | 4.92 | 4.218 | 158720 | 4.57696628 | DE |
| 12 | 0.648 | 16.1757363954 | 4.006 | 5.295 | 4.006 | 251480 | 4.70823028 | DE |
| 26 | -0.134 | -2.79866332498 | 4.788 | 5.295 | 3.858 | 255357 | 4.5155991 | DE |
| 52 | -0.761 | -14.05355494 | 5.415 | 5.72 | 3.858 | 218495 | 4.62796351 | DE |
| 156 | -3.721 | -44.4298507463 | 8.375 | 12.11 | 3.858 | 256587 | 6.60735133 | DE |
| 260 | 1.214 | 35.2906976744 | 3.44 | 12.11 | 2.07 | 288572 | 5.72880862 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 4.654 | -0.05 | -1.02 | 4.676 | 4.8 | 4.634 | 183917 |
| 1721752200 | 4.702 | -0.12 | -2.45 | 4.822 | 4.854 | 4.702 | 128539 |
| 1721665800 | 4.82 | 0.01 | 0.25 | 4.836 | 4.898 | 4.7939999 | 147200 |
| 1721406600 | 4.808 | -0.08 | -1.64 | 4.882 | 4.92 | 4.7539999 | 197665 |
| 1721320200 | 4.888 | 0.33 | 7.19 | 4.602 | 4.92 | 4.602 | 327468 |
| 1721233800 | 4.5599999 | 0.05 | 1.02 | 4.524 | 4.614 | 4.494 | 105056 |
| 1721147400 | 4.514 | -0.1 | -2.17 | 4.578 | 4.592 | 4.492 | 136045 |
| 1721061000 | 4.614 | -0.05 | -0.99 | 4.65 | 4.652 | 4.59 | 133506 |
| 1720801800 | 4.66 | 0.09 | 1.97 | 4.634 | 4.714 | 4.62 | 130472 |
| 1720715400 | 4.57 | 0.06 | 1.24 | 4.524 | 4.584 | 4.482 | 101629 |
| 1720629000 | 4.514 | 0.01 | 0.27 | 4.51 | 4.57 | 4.49 | 163886 |
| 1720542600 | 4.502 | -0.12 | -2.68 | 4.618 | 4.644 | 4.48 | 174270 |
| 1720456200 | 4.626 | 0.04 | 0.78 | 4.564 | 4.68 | 4.54 | 178238 |
| 1720197000 | 4.59 | 0.02 | 0.44 | 4.59 | 4.638 | 4.558 | 144998 |
| 1720110600 | 4.57 | 0.03 | 0.66 | 4.582 | 4.626 | 4.524 | 120268 |
| 1720024200 | 4.54 | 0.1 | 2.21 | 4.474 | 4.57 | 4.456 | 197527 |
| 1719937800 | 4.442 | 0.05 | 1.18 | 4.39 | 4.468 | 4.36 | 156002 |
| 1719851400 | 4.39 | 0.14 | 3.29 | 4.476 | 4.51 | 4.358 | 170698 |
| 1719592200 | 4.25 | -0.1 | -2.21 | 4.35 | 4.368 | 4.218 | 189958 |
| 1719505800 | 4.346 | 0.02 | 0.42 | 4.376 | 4.38 | 4.32 | 111844 |
| 1719419400 | 4.328 | -0.12 | -2.65 | 4.434 | 4.44 | 4.298 | 209551 |
| 1719333000 | 4.446 | -0.07 | -1.46 | 4.498 | 4.5 | 4.424 | 172131 |
| 1719246600 | 4.5119999 | -0 | -0.04 | 4.5039999 | 4.582 | 4.452 | 193864 |
| 1718987400 | 4.514 | -0.15 | -3.13 | 4.67 | 4.706 | 4.5119999 | 269156 |
| 1718901000 | 4.66 | 0.12 | 2.64 | 4.554 | 4.68 | 4.53 | 189094 |
| 1718814600 | 4.54 | 0.09 | 1.98 | 4.478 | 4.592 | 4.478 | 162967 |
| 1718728200 | 4.452 | 0.02 | 0.41 | 4.48 | 4.514 | 4.394 | 117051 |
| 1718641800 | 4.434 | 0.11 | 2.59 | 4.3 | 4.492 | 4.2779999 | 265944 |
| 1718382600 | 4.322 | -0.31 | -6.65 | 4.57 | 4.582 | 4.29 | 609861 |
| 1718296200 | 4.63 | -0.18 | -3.70 | 4.808 | 4.808 | 4.606 | 310957 |
| 1718209800 | 4.808 | 0.03 | 0.54 | 4.782 | 4.854 | 4.742 | 281244 |
| 1718123400 | 4.782 | -0.2 | -4.09 | 4.99 | 5.01 | 4.78 | 300618 |
| 1718037000 | 4.986 | -0.05 | -0.97 | 4.946 | 4.986 | 4.946 | 189867 |
| 1717777800 | 5.035 | -0.01 | -0.10 | 5.04 | 5.075 | 4.992 | 144745 |
| 1717691400 | 5.04 | 0.08 | 1.61 | 5 | 5.08 | 4.978 | 192621 |
| 1717605000 | 4.96 | -0.08 | -1.59 | 5.04 | 5.065 | 4.95 | 172042 |
| 1717518600 | 5.04 | -0.09 | -1.75 | 5.09 | 5.14 | 5.04 | 174906 |
| 1717432200 | 5.13 | -0.08 | -1.54 | 5.255 | 5.29 | 5.125 | 247094 |
| 1717173000 | 5.21 | 0.01 | 0.19 | 5.2 | 5.295 | 5.105 | 517504 |
| 1717086600 | 5.2 | 0.3 | 6.21 | 4.64 | 5.26 | 4.472 | 1113608 |
| 1717000200 | 4.896 | 0.01 | 0.20 | 4.896 | 5.015 | 4.876 | 341356 |
| 1716913800 | 4.886 | 0.09 | 1.92 | 4.824 | 4.91 | 4.82 | 250160 |
| 1716827400 | 4.7939999 | 0.08 | 1.74 | 4.716 | 4.84 | 4.712 | 177955 |
| 1716568200 | 4.712 | -0.04 | -0.93 | 4.72 | 4.752 | 4.67 | 224042 |
| 1716481800 | 4.756 | 0.01 | 0.21 | 4.74 | 4.792 | 4.55 | 263012 |
| 1716395400 | 4.746 | -0.1 | -1.98 | 4.83 | 4.83 | 4.728 | 176726 |
| 1716309000 | 4.842 | -0.03 | -0.53 | 4.864 | 4.87 | 4.7779999 | 219612 |
| 1716222600 | 4.868 | -0.02 | -0.49 | 4.898 | 4.968 | 4.856 | 190257 |
| 1715963400 | 4.892 | -0.06 | -1.13 | 4.93 | 4.972 | 4.752 | 544170 |
| 1715877000 | 4.948 | 0.42 | 9.23 | 4.612 | 5.025 | 4.586 | 1309698 |
| 1715790600 | 4.53 | -0.04 | -0.88 | 4.6 | 4.642 | 4.51 | 299884 |
| 1715704200 | 4.57 | 0.06 | 1.38 | 4.508 | 4.584 | 4.5 | 267947 |
| 1715617800 | 4.508 | 0.04 | 0.94 | 4.48 | 4.574 | 4.48 | 203244 |
| 1715358600 | 4.466 | 0.17 | 3.86 | 4.35 | 4.5 | 4.35 | 257058 |
| 1715272200 | 4.3 | 0.02 | 0.56 | 4.2699999 | 4.3179999 | 4.26 | 102431 |
| 1715185800 | 4.276 | -0.06 | -1.29 | 4.344 | 4.36 | 4.276 | 237527 |
| 1715099400 | 4.332 | 0.05 | 1.07 | 4.33 | 4.38 | 4.3259999 | 165622 |
| 1715013000 | 4.2859999 | 0.01 | 0.33 | 4.322 | 4.354 | 4.284 | 200005 |
| 1714753800 | 4.272 | 0.05 | 1.09 | 4.25 | 4.308 | 4.216 | 236186 |
| 1714667400 | 4.226 | 0.24 | 5.91 | 4.006 | 4.2619999 | 4.006 | 496801 |
| 1714494600 | 3.99 | -0.06 | -1.43 | 4.062 | 4.09 | 3.99 | 233014 |
| 1714408200 | 4.048 | 0.14 | 3.53 | 3.922 | 4.048 | 3.922 | 266090 |
| 1714149000 | 3.91 | 0.05 | 1.35 | 3.886 | 3.978 | 3.886 | 205799 |
| 1714062600 | 3.858 | -0.11 | -2.77 | 3.974 | 3.98 | 3.858 | 371230 |
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
