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 | 0.078 | 2.20214568041 | 3.542 | 3.629 | 3.514 | 6556199 | 3.55755736 | DE |
| 4 | -0.14 | -3.72340425532 | 3.76 | 3.82 | 3.497 | 7597375 | 3.60959494 | DE |
| 12 | -0.067 | -1.81719555194 | 3.687 | 3.82 | 3.497 | 8001623 | 3.67112098 | DE |
| 26 | 0.189 | 5.50859807636 | 3.431 | 3.82 | 3.409 | 8804396 | 3.60510592 | DE |
| 52 | 0.441 | 13.8722868827 | 3.179 | 3.82 | 3.098 | 10627077 | 3.41344925 | DE |
| 156 | 0.991 | 37.6949410422 | 2.629 | 3.82 | 2.559 | 11325570 | 3.1996667 | DE |
| 260 | 0.843 | 30.3564998199 | 2.777 | 3.82 | 1.697 | 13045748 | 2.87093607 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3.62 | 0.02 | 0.56 | 3.601 | 3.629 | 3.596 | 6091122 |
| 1732210200 | 3.6 | 0.03 | 0.95 | 3.566 | 3.605 | 3.555 | 5561017 |
| 1732123800 | 3.566 | -0.01 | -0.17 | 3.581 | 3.593 | 3.56 | 4612963 |
| 1732037400 | 3.572 | 0.02 | 0.65 | 3.534 | 3.581 | 3.53 | 7204806 |
| 1731951000 | 3.549 | 0.02 | 0.71 | 3.537 | 3.549 | 3.514 | 5513247 |
| 1731691800 | 3.524 | -0.02 | -0.51 | 3.542 | 3.55 | 3.519 | 9888960 |
| 1731605400 | 3.542 | -0.02 | -0.51 | 3.59 | 3.594 | 3.497 | 11072899 |
| 1731519000 | 3.56 | 0.02 | 0.45 | 3.535 | 3.57 | 3.533 | 7493431 |
| 1731432600 | 3.544 | -0.08 | -2.18 | 3.614 | 3.616 | 3.544 | 9024999 |
| 1731346200 | 3.623 | 0.01 | 0.14 | 3.629 | 3.642 | 3.617 | 6090214 |
| 1731087000 | 3.618 | 0.03 | 0.81 | 3.597 | 3.618 | 3.577 | 6702092 |
| 1731000600 | 3.589 | -0.02 | -0.64 | 3.608 | 3.623 | 3.577 | 7357146 |
| 1730914200 | 3.612 | 0.01 | 0.25 | 3.62 | 3.626 | 3.594 | 7054700 |
| 1730827800 | 3.603 | -0.04 | -1.21 | 3.656 | 3.659 | 3.587 | 6675933 |
| 1730741400 | 3.647 | 0.02 | 0.52 | 3.62 | 3.653 | 3.62 | 5687286 |
| 1730482200 | 3.628 | 0.04 | 0.97 | 3.596 | 3.641 | 3.591 | 5426560 |
| 1730395800 | 3.593 | -0.05 | -1.24 | 3.62 | 3.626 | 3.566 | 11831391 |
| 1730309400 | 3.638 | -0.08 | -2.07 | 3.719 | 3.726 | 3.638 | 14021182 |
| 1730223000 | 3.715 | -0.02 | -0.59 | 3.746 | 3.773 | 3.705 | 6759646 |
| 1730136600 | 3.737 | -0.02 | -0.51 | 3.818 | 3.82 | 3.661 | 8949482 |
| 1729873800 | 3.756 | -0.01 | -0.29 | 3.76 | 3.769 | 3.737 | 4915598 |
| 1729787400 | 3.767 | 0.02 | 0.53 | 3.741 | 3.79 | 3.74 | 7809774 |
| 1729701000 | 3.747 | -0.01 | -0.24 | 3.745 | 3.763 | 3.722 | 8501202 |
| 1729614600 | 3.756 | -0.04 | -0.95 | 3.774 | 3.777 | 3.738 | 6747133 |
| 1729528200 | 3.792 | -0.01 | -0.21 | 3.798 | 3.809 | 3.785 | 4773652 |
| 1729269000 | 3.8 | 0 | 0.11 | 3.793 | 3.8 | 3.772 | 7557806 |
| 1729182600 | 3.796 | 0.01 | 0.18 | 3.806 | 3.816 | 3.793 | 8591072 |
| 1729096200 | 3.789 | 0.05 | 1.26 | 3.762 | 3.799 | 3.743 | 9769764 |
| 1729009800 | 3.742 | 0.01 | 0.38 | 3.745 | 3.766 | 3.73 | 12715609 |
| 1728923400 | 3.728 | 0.04 | 1.03 | 3.69 | 3.728 | 3.682 | 5321374 |
| 1728664200 | 3.69 | 0.01 | 0.30 | 3.673 | 3.69 | 3.67 | 5115273 |
| 1728577800 | 3.679 | -0 | -0.03 | 3.691 | 3.711 | 3.674 | 7724644 |
| 1728491400 | 3.68 | 0.01 | 0.38 | 3.672 | 3.687 | 3.647 | 6909647 |
| 1728405000 | 3.666 | 0.02 | 0.52 | 3.646 | 3.674 | 3.639 | 6701242 |
| 1728318600 | 3.647 | 0.03 | 0.83 | 3.625 | 3.656 | 3.608 | 8268306 |
| 1728059400 | 3.617 | 0.01 | 0.22 | 3.605 | 3.635 | 3.595 | 7293550 |
| 1727973000 | 3.609 | -0.02 | -0.41 | 3.611 | 3.6465 | 3.602 | 5690527 |
| 1727886600 | 3.624 | -0.03 | -0.69 | 3.642 | 3.649 | 3.608 | 8067547 |
| 1727800200 | 3.649 | -0.02 | -0.55 | 3.663 | 3.683 | 3.649 | 7096077 |
| 1727713800 | 3.669 | -0 | -0.03 | 3.676 | 3.694 | 3.656 | 8315466 |
| 1727454600 | 3.67 | -0.02 | -0.60 | 3.696 | 3.72 | 3.663 | 12601170 |
| 1727368200 | 3.692 | 0.03 | 0.93 | 3.65 | 3.696 | 3.643 | 10878392 |
| 1727281800 | 3.658 | 0 | 0.08 | 3.662 | 3.667 | 3.629 | 6189610 |
| 1727195400 | 3.655 | 0.01 | 0.33 | 3.634 | 3.655 | 3.6 | 6498261 |
| 1727109000 | 3.643 | 0.02 | 0.47 | 3.642 | 3.668 | 3.625 | 6422041 |
| 1726849800 | 3.626 | 0.02 | 0.53 | 3.6 | 3.655 | 3.582 | 21472112 |
| 1726763400 | 3.607 | -0.08 | -2.20 | 3.675 | 3.69 | 3.606 | 10950232 |
| 1726677000 | 3.688 | -0.03 | -0.81 | 3.718 | 3.729 | 3.684 | 7016649 |
| 1726590600 | 3.718 | -0.01 | -0.35 | 3.75 | 3.774 | 3.718 | 10645492 |
| 1726504200 | 3.731 | 0 | 0.11 | 3.726 | 3.739 | 3.714 | 4067620 |
| 1726245000 | 3.727 | 0.03 | 0.81 | 3.696 | 3.741 | 3.696 | 6011447 |
| 1726158600 | 3.697 | -0.06 | -1.54 | 3.768 | 3.772 | 3.697 | 9723400 |
| 1726072200 | 3.755 | 0.01 | 0.24 | 3.736 | 3.762 | 3.722 | 8842441 |
| 1725985800 | 3.746 | -0.03 | -0.82 | 3.76 | 3.772 | 3.74 | 5669956 |
| 1725899400 | 3.777 | 0.02 | 0.53 | 3.75 | 3.781 | 3.749 | 4813758 |
| 1725640200 | 3.757 | 0.01 | 0.24 | 3.736 | 3.764 | 3.735 | 6294325 |
| 1725553800 | 3.748 | 0.06 | 1.71 | 3.683 | 3.749 | 3.683 | 6989161 |
| 1725467400 | 3.685 | -0.02 | -0.43 | 3.687 | 3.696 | 3.653 | 7709108 |
| 1725381000 | 3.701 | 0.01 | 0.22 | 3.7 | 3.705 | 3.68 | 8579871 |
| 1725294600 | 3.693 | 0 | 0.00 | 3.704 | 3.717 | 3.692 | 5672652 |
| 1725035400 | 3.693 | 0.01 | 0.24 | 3.687 | 3.712 | 3.687 | 17728257 |
| 1724949000 | 3.684 | 0 | 0.05 | 3.682 | 3.708 | 3.682 | 5383862 |
| 1724862600 | 3.682 | 0.04 | 1.13 | 3.65 | 3.684 | 3.649 | 5061835 |
| 1724776200 | 3.641 | -0.01 | -0.19 | 3.644 | 3.65 | 3.631 | 5249260 |
| 1724689800 | 3.648 | 0.04 | 1.11 | 3.61 | 3.648 | 3.607 | 4442849 |
| 1724430600 | 3.608 | 0.04 | 1.23 | 3.559 | 3.608 | 3.556 | 4766175 |
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
