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 | -0.26 | -6.28019323671 | 4.14 | 4.18 | 3.88 | 1471 | 4.04410059 | DE |
| 4 | -0.14 | -3.48258706468 | 4.02 | 4.18 | 3.82 | 1502 | 3.98071927 | DE |
| 12 | 0.28 | 7.77777777778 | 3.6 | 4.38 | 3.4 | 3977 | 3.98609003 | DE |
| 26 | 0.64 | 19.7530864198 | 3.24 | 4.38 | 2.9 | 3459 | 3.6307447 | DE |
| 52 | -0.18 | -4.43349753695 | 4.06 | 4.38 | 2.56 | 2858 | 3.56411671 | DE |
| 156 | -1.02 | -20.8163265306 | 4.9 | 5.9 | 2.56 | 2528 | 4.32508751 | DE |
| 260 | -1.02 | -20.8163265306 | 4.9 | 5.9 | 2.56 | 2528 | 4.32508751 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 3.88 | -0.26 | -6.28 | 3.96 | 3.96 | 3.88 | 3450 |
| 1721320200 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1721233800 | 4.14 | -0.04 | -0.96 | 4.18 | 4.18 | 3.98 | 3518 |
| 1721147400 | 4.18 | 0.04 | 0.97 | 4.1 | 4.18 | 3.9 | 1260 |
| 1721061000 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 200 |
| 1720801800 | 4.14 | 0.14 | 3.50 | 4.14 | 4.14 | 4.14 | 4 |
| 1720715400 | 4 | 0.08 | 2.04 | 4.14 | 4.14 | 4 | 638 |
| 1720629000 | 3.92 | 0.02 | 0.51 | 3.9 | 3.92 | 3.9 | 390 |
| 1720542600 | 3.9 | -0.02 | -0.51 | 3.9 | 3.9 | 3.9 | 84 |
| 1720456200 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 2100 |
| 1720197000 | 3.92 | -0.02 | -0.51 | 3.92 | 3.92 | 3.92 | 300 |
| 1720110600 | 3.94 | 0.04 | 1.03 | 3.94 | 3.94 | 3.94 | 500 |
| 1720024200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1719937800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1719851400 | 3.9 | 0.04 | 1.04 | 3.9 | 3.9 | 3.9 | 12 |
| 1719592200 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1719505800 | 3.86 | -0.32 | -7.66 | 3.98 | 4.16 | 3.82 | 6130 |
| 1719419400 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1719333000 | 4.18 | 0.16 | 3.98 | 4.0199999 | 4.18 | 4.0199999 | 676 |
| 1719246600 | 4.0199999 | -0.06 | -1.47 | 4.0199999 | 4.0199999 | 4 | 5864 |
| 1718987400 | 4.08 | -0.02 | -0.49 | 4.1 | 4.1 | 4.08 | 3392 |
| 1718901000 | 4.1 | -0.06 | -1.44 | 4.16 | 4.16 | 4.1 | 3789 |
| 1718814600 | 4.16 | -0.04 | -0.95 | 4.16 | 4.16 | 4.16 | 150 |
| 1718728200 | 4.2 | 0 | 0.00 | 4.16 | 4.2 | 4.16 | 390 |
| 1718641800 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 350 |
| 1718382600 | 4.2 | 0 | 0.00 | 4.28 | 4.28 | 4.12 | 2276 |
| 1718296200 | 4.2 | 0.1 | 2.44 | 4.16 | 4.28 | 4.16 | 1880 |
| 1718209800 | 4.1 | -0.04 | -0.97 | 4.38 | 4.38 | 4.1 | 2260 |
| 1718123400 | 4.14 | -0.24 | -5.48 | 4.38 | 4.38 | 4.1 | 3744 |
| 1718037000 | 4.38 | 0.2 | 4.78 | 4.2 | 4.38 | 4.1 | 8700 |
| 1717777800 | 4.18 | 0.2 | 5.03 | 4.0199999 | 4.2 | 4.0199999 | 13871 |
| 1717691400 | 3.98 | -0.04 | -1.00 | 3.98 | 3.98 | 3.98 | 370 |
| 1717605000 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1717518600 | 4.0199999 | 0.02 | 0.50 | 4 | 4.0199999 | 4 | 1070 |
| 1717432200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 5 |
| 1717173000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 35770 |
| 1717086600 | 4 | 0.02 | 0.50 | 3.98 | 4 | 3.92 | 23150 |
| 1717000200 | 3.98 | 0.08 | 2.05 | 3.98 | 3.98 | 3.92 | 359 |
| 1716913800 | 3.9 | 0 | 0.00 | 3.98 | 4 | 3.9 | 4977 |
| 1716827400 | 3.9 | 0 | 0.00 | 3.92 | 3.92 | 3.9 | 1000 |
| 1716568200 | 3.9 | -0.02 | -0.51 | 3.9 | 3.9 | 3.9 | 950 |
| 1716481800 | 3.92 | 0.02 | 0.51 | 3.98 | 4 | 3.92 | 2515 |
| 1716395400 | 3.9 | 0.04 | 1.04 | 3.9 | 3.9 | 3.84 | 4418 |
| 1716309000 | 3.86 | 0.1 | 2.66 | 3.86 | 3.86 | 3.86 | 2050 |
| 1716222600 | 3.76 | -0.12 | -3.09 | 3.8 | 3.8 | 3.74 | 7796 |
| 1715963400 | 3.88 | 0.12 | 3.19 | 3.76 | 3.88 | 3.72 | 4235 |
| 1715877000 | 3.76 | -0.12 | -3.09 | 3.88 | 3.9 | 3.76 | 855 |
| 1715790600 | 3.88 | -0.06 | -1.52 | 3.86 | 3.94 | 3.86 | 3319 |
| 1715704200 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 320 |
| 1715617800 | 3.94 | 0.08 | 2.07 | 3.84 | 3.94 | 3.7 | 8153 |
| 1715358600 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1715272200 | 3.86 | -0.14 | -3.50 | 3.92 | 3.98 | 3.6 | 14765 |
| 1715185800 | 4 | 0 | 0.00 | 3.98 | 4 | 3.92 | 2986 |
| 1715099400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1715013000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 86 |
| 1714753800 | 4 | 0.04 | 1.01 | 3.84 | 4.1 | 3.84 | 5749 |
| 1714667400 | 3.96 | 0.56 | 16.47 | 4 | 4 | 3.72 | 13875 |
| 1714494600 | 3.4 | -0.24 | -6.59 | 3.66 | 3.66 | 3.4 | 2282 |
| 1714408200 | 3.64 | 0.02 | 0.55 | 3.6 | 3.64 | 3.6 | 5498 |
| 1714149000 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1714062600 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1713976200 | 3.62 | -0.02 | -0.55 | 3.32 | 3.62 | 3.32 | 900 |
| 1713889800 | 3.64 | 0.04 | 1.11 | 3.6 | 3.64 | 3.6 | 3580 |
| 1713803400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
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
