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 | -0.147 | -4.20962199313 | 3.492 | 3.498 | 3.294 | 7671650 | 3.42339276 | DE |
| 4 | -0.295 | -8.1043956044 | 3.64 | 3.659 | 3.182 | 9825265 | 3.43137739 | DE |
| 12 | -0.738 | -18.0749448935 | 4.083 | 4.154 | 3.182 | 7904036 | 3.71397848 | DE |
| 26 | -0.411 | -10.9424920128 | 3.756 | 4.154 | 3.182 | 7443124 | 3.70446962 | DE |
| 52 | -1.053 | -23.9427012278 | 4.398 | 4.642 | 3.182 | 7867013 | 3.77625581 | DE |
| 156 | -1.415 | -29.7268907563 | 4.76 | 5.226 | 3.182 | 7386965 | 4.24014591 | DE |
| 260 | -0.245 | -6.82451253482 | 3.59 | 5.66 | 2.994 | 7738279 | 4.29411318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 3.372 | -0.05 | -1.46 | 3.399 | 3.44 | 3.368 | 7181784 |
| 1732901400 | 3.422 | -0.03 | -0.90 | 3.439 | 3.442 | 3.402 | 7313221 |
| 1732815000 | 3.453 | 0.02 | 0.70 | 3.422 | 3.467 | 3.412 | 5100197 |
| 1732728600 | 3.429 | -0.01 | -0.41 | 3.368 | 3.429 | 3.346 | 9972641 |
| 1732642200 | 3.443 | -0.07 | -2.05 | 3.492 | 3.498 | 3.443 | 8790407 |
| 1732555800 | 3.515 | 0.03 | 0.98 | 3.485 | 3.549 | 3.475 | 38882839 |
| 1732296600 | 3.481 | 0.03 | 0.96 | 3.457 | 3.518 | 3.442 | 7471642 |
| 1732210200 | 3.448 | 0.04 | 1.17 | 3.407 | 3.45 | 3.407 | 8014454 |
| 1732123800 | 3.408 | -0.01 | -0.26 | 3.472 | 3.495 | 3.4 | 6479579 |
| 1732037400 | 3.417 | -0.02 | -0.70 | 3.452 | 3.471 | 3.395 | 5193901 |
| 1731951000 | 3.441 | -0.06 | -1.66 | 3.506 | 3.52 | 3.435 | 5402329 |
| 1731691800 | 3.499 | 0.07 | 2.16 | 3.425 | 3.526 | 3.425 | 9024256 |
| 1731605400 | 3.425 | 0.11 | 3.16 | 3.347 | 3.434 | 3.34 | 9174528 |
| 1731519000 | 3.32 | -0.03 | -0.84 | 3.33 | 3.373 | 3.315 | 5076307 |
| 1731432600 | 3.348 | -0.08 | -2.19 | 3.4 | 3.405 | 3.347 | 7227448 |
| 1731346200 | 3.423 | 0.01 | 0.26 | 3.414 | 3.457 | 3.402 | 5773879 |
| 1731087000 | 3.414 | 0.11 | 3.39 | 3.477 | 3.48 | 3.394 | 11489185 |
| 1731000600 | 3.302 | -0.02 | -0.57 | 3.363 | 3.366 | 3.277 | 11096756 |
| 1730914200 | 3.321 | -0.25 | -7.10 | 3.398 | 3.49 | 3.182 | 19580803 |
| 1730827800 | 3.575 | -0.07 | -1.89 | 3.64 | 3.659 | 3.575 | 8259150 |
| 1730741400 | 3.644 | -0.01 | -0.22 | 3.652 | 3.721 | 3.644 | 8375747 |
| 1730482200 | 3.652 | 0.04 | 1.11 | 3.62 | 3.674 | 3.616 | 6453897 |
| 1730395800 | 3.612 | 0 | 0.14 | 3.604 | 3.625 | 3.561 | 9711506 |
| 1730309400 | 3.607 | -0.04 | -1.10 | 3.63 | 3.63 | 3.585 | 8394390 |
| 1730223000 | 3.647 | -0.1 | -2.72 | 3.754 | 3.762 | 3.625 | 7824719 |
| 1730136600 | 3.749 | -0.01 | -0.35 | 3.762 | 3.771 | 3.74 | 3949939 |
| 1729873800 | 3.762 | 0.02 | 0.43 | 3.727 | 3.787 | 3.724 | 3991913 |
| 1729787400 | 3.746 | 0.02 | 0.56 | 3.721 | 3.762 | 3.721 | 4960343 |
| 1729701000 | 3.725 | -0.03 | -0.85 | 3.759 | 3.8 | 3.724 | 6134762 |
| 1729614600 | 3.757 | -0.11 | -2.79 | 3.86 | 3.862 | 3.757 | 7324117 |
| 1729528200 | 3.865 | -0.04 | -0.97 | 3.903 | 3.915 | 3.795 | 6839557 |
| 1729269000 | 3.903 | -0.01 | -0.36 | 3.893 | 3.903 | 3.843 | 9479001 |
| 1729182600 | 3.917 | -0.03 | -0.63 | 3.936 | 3.97 | 3.913 | 3589850 |
| 1729096200 | 3.942 | 0.06 | 1.60 | 3.883 | 3.95 | 3.858 | 6710285 |
| 1729009800 | 3.88 | 0.05 | 1.41 | 3.843 | 3.933 | 3.832 | 9329162 |
| 1728923400 | 3.826 | -0.04 | -0.91 | 3.872 | 3.877 | 3.818 | 6879415 |
| 1728664200 | 3.861 | -0 | -0.03 | 3.86 | 3.877 | 3.837 | 4263662 |
| 1728577800 | 3.862 | -0.04 | -0.95 | 3.89 | 3.904 | 3.861 | 4993433 |
| 1728491400 | 3.899 | 0.02 | 0.41 | 3.904 | 3.939 | 3.879 | 3916627 |
| 1728405000 | 3.883 | 0.02 | 0.62 | 3.841 | 3.909 | 3.836 | 5328913 |
| 1728318600 | 3.859 | -0.04 | -1.05 | 3.904 | 3.915 | 3.859 | 7092384 |
| 1728059400 | 3.9 | -0.06 | -1.47 | 3.96 | 3.97 | 3.865 | 6284211 |
| 1727973000 | 3.958 | -0.06 | -1.42 | 4.0199999 | 4.05 | 3.955 | 5077620 |
| 1727886600 | 4.015 | -0.07 | -1.79 | 4.092 | 4.107 | 4.015 | 5913173 |
| 1727800200 | 4.088 | -0.01 | -0.34 | 4.096 | 4.135 | 4.083 | 5901940 |
| 1727713800 | 4.102 | -0.02 | -0.56 | 4.106 | 4.143 | 4.091 | 7551662 |
| 1727454600 | 4.125 | 0.05 | 1.25 | 4.085 | 4.125 | 4.069 | 10458148 |
| 1727368200 | 4.074 | 0.01 | 0.25 | 4.071 | 4.093 | 4.0439999 | 9021192 |
| 1727281800 | 4.064 | 0.04 | 0.92 | 4.005 | 4.064 | 4 | 6848655 |
| 1727195400 | 4.027 | 0.01 | 0.22 | 4.026 | 4.0599999 | 3.989 | 3978541 |
| 1727109000 | 4.018 | 0.07 | 1.72 | 3.953 | 4.054 | 3.953 | 5040542 |
| 1726849800 | 3.95 | -0.02 | -0.43 | 3.967 | 3.977 | 3.934 | 21315756 |
| 1726763400 | 3.967 | -0.06 | -1.51 | 4.043 | 4.078 | 3.934 | 6542616 |
| 1726677000 | 4.0279999 | -0.06 | -1.35 | 4.097 | 4.113 | 4.022 | 7366615 |
| 1726590600 | 4.083 | -0.02 | -0.49 | 4.12 | 4.133 | 4.0759999 | 6163266 |
| 1726504200 | 4.103 | -0.03 | -0.63 | 4.13 | 4.154 | 4.103 | 4667298 |
| 1726245000 | 4.1289999 | 0.04 | 0.88 | 4.101 | 4.147 | 4.1 | 5913173 |
| 1726158600 | 4.093 | -0.01 | -0.32 | 4.116 | 4.148 | 4.087 | 8337655 |
| 1726072200 | 4.106 | 0.04 | 1.01 | 4.075 | 4.13 | 4.055 | 8185986 |
| 1725985800 | 4.065 | -0.02 | -0.44 | 4.083 | 4.143 | 4.058 | 7625191 |
| 1725899400 | 4.083 | 0.05 | 1.34 | 4.029 | 4.097 | 4.026 | 7629726 |
| 1725640200 | 4.029 | 0.04 | 1.05 | 3.979 | 4.029 | 3.955 | 11390065 |
| 1725553800 | 3.987 | 0.12 | 3.02 | 3.879 | 3.987 | 3.876 | 11477700 |
| 1725467400 | 3.87 | 0.07 | 1.84 | 3.778 | 3.87 | 3.769 | 8943344 |
| 1725381000 | 3.8 | -0.01 | -0.29 | 3.803 | 3.837 | 3.793 | 5095814 |
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
