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 | -0.365 | -8.72162485066 | 4.185 | 4.185 | 3.69 | 38384 | 3.98344418 | DE |
| 4 | -0.43 | -10.1176470588 | 4.25 | 4.595 | 3.69 | 42754 | 4.19403573 | DE |
| 12 | -1 | -20.7468879668 | 4.82 | 5.56 | 3.69 | 46200 | 4.66204675 | DE |
| 26 | -1.076 | -21.977124183 | 4.896 | 5.56 | 3.69 | 56773 | 4.58705591 | DE |
| 52 | -4.675 | -55.0323719835 | 8.495 | 9.9 | 3.69 | 61124 | 5.43593828 | DE |
| 156 | -14.58 | -79.2391304348 | 18.4 | 21.62 | 3.69 | 72615 | 11.87820768 | DE |
| 260 | -16.24 | -80.9571286142 | 20.06 | 23.36 | 3.69 | 117128 | 12.81565948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 3.95 | -0.03 | -0.75 | 3.99 | 4.025 | 3.885 | 31258 |
| 1720801800 | 3.98 | -0.02 | -0.50 | 4 | 4.005 | 3.91 | 26405 |
| 1720715400 | 4 | 0.03 | 0.76 | 4 | 4.04 | 3.88 | 55997 |
| 1720629000 | 3.97 | -0.03 | -0.75 | 4 | 4.015 | 3.92 | 36212 |
| 1720542600 | 4 | -0.19 | -4.42 | 4.1849999 | 4.1849999 | 3.975 | 42046 |
| 1720456200 | 4.1849999 | -0.04 | -0.83 | 4.17 | 4.275 | 4.15 | 38528 |
| 1720197000 | 4.22 | -0.1 | -2.20 | 4.355 | 4.355 | 4.12 | 38355 |
| 1720110600 | 4.315 | 0.11 | 2.62 | 4.205 | 4.315 | 4.15 | 12691 |
| 1720024200 | 4.205 | 0.11 | 2.56 | 4.175 | 4.245 | 4.135 | 20017 |
| 1719937800 | 4.1 | 0 | 0.12 | 4.09 | 4.12 | 4.005 | 25040 |
| 1719851400 | 4.095 | 0.04 | 1.11 | 4.15 | 4.285 | 4.095 | 29890 |
| 1719592200 | 4.05 | 0.01 | 0.37 | 4 | 4.09 | 4 | 30119 |
| 1719505800 | 4.035 | -0.14 | -3.35 | 4.19 | 4.19 | 3.955 | 67422 |
| 1719419400 | 4.175 | -0.34 | -7.53 | 4.5 | 4.55 | 4.155 | 97954 |
| 1719333000 | 4.515 | -0.07 | -1.42 | 4.53 | 4.53 | 4.48 | 27886 |
| 1719246600 | 4.58 | 0.09 | 2.12 | 4.475 | 4.595 | 4.45 | 24074 |
| 1718987400 | 4.485 | 0.03 | 0.56 | 4.43 | 4.525 | 4.385 | 48736 |
| 1718901000 | 4.46 | 0.21 | 4.94 | 4.26 | 4.505 | 4.26 | 69817 |
| 1718814600 | 4.25 | -0.03 | -0.70 | 4.2 | 4.3099999 | 4.2 | 71324 |
| 1718728200 | 4.28 | 0.04 | 1.06 | 4.25 | 4.34 | 4.19 | 61318 |
| 1718641800 | 4.235 | 0 | 0.12 | 4.225 | 4.325 | 4.18 | 34255 |
| 1718382600 | 4.23 | -0.35 | -7.64 | 4.5 | 4.5 | 4.16 | 100934 |
| 1718296200 | 4.58 | -0.33 | -6.63 | 4.905 | 4.905 | 4.58 | 145639 |
| 1718209800 | 4.905 | 0.15 | 3.05 | 4.76 | 4.905 | 4.66 | 31909 |
| 1718123400 | 4.76 | -0.15 | -3.05 | 4.9349999 | 5.05 | 4.63 | 91436 |
| 1718037000 | 4.91 | -0.15 | -2.96 | 4.855 | 4.93 | 4.855 | 64308 |
| 1717777800 | 5.0599999 | -0.06 | -1.17 | 5.15 | 5.15 | 5.05 | 21730 |
| 1717691400 | 5.12 | 0.09 | 1.79 | 5.08 | 5.13 | 5.03 | 15479 |
| 1717605000 | 5.03 | -0.07 | -1.37 | 5.11 | 5.14 | 4.98 | 55125 |
| 1717518600 | 5.1 | -0.35 | -6.42 | 5.45 | 5.46 | 5.08 | 61791 |
| 1717432200 | 5.45 | 0.18 | 3.42 | 5.34 | 5.5599999 | 5.25 | 110519 |
| 1717173000 | 5.2699999 | 0.1 | 1.93 | 5.15 | 5.2699999 | 4.99 | 51577 |
| 1717086600 | 5.17 | 0.22 | 4.44 | 4.98 | 5.18 | 4.95 | 44729 |
| 1717000200 | 4.95 | -0.11 | -2.17 | 5.03 | 5.03 | 4.95 | 46871 |
| 1716913800 | 5.0599999 | 0.11 | 2.22 | 4.96 | 5.17 | 4.96 | 66078 |
| 1716827400 | 4.95 | -0.02 | -0.40 | 4.95 | 5.04 | 4.95 | 4640 |
| 1716568200 | 4.97 | -0.03 | -0.60 | 5 | 5.0199999 | 4.95 | 24217 |
| 1716481800 | 5 | -0.1 | -1.96 | 5.13 | 5.13 | 4.98 | 28308 |
| 1716395400 | 5.1 | -0.1 | -1.92 | 5.18 | 5.18 | 5.01 | 38481 |
| 1716309000 | 5.2 | 0.15 | 2.97 | 4.995 | 5.25 | 4.91 | 51615 |
| 1716222600 | 5.05 | -0.04 | -0.79 | 5.12 | 5.12 | 5.04 | 9752 |
| 1715963400 | 5.09 | 0.13 | 2.62 | 4.96 | 5.15 | 4.9 | 42687 |
| 1715877000 | 4.96 | -0.08 | -1.59 | 5.09 | 5.09 | 4.8099999 | 63667 |
| 1715790600 | 5.04 | -0.14 | -2.70 | 5.18 | 5.18 | 4.8949999 | 41625 |
| 1715704200 | 5.18 | 0.19 | 3.91 | 4.94 | 5.3 | 4.925 | 46081 |
| 1715617800 | 4.985 | -0.19 | -3.58 | 5.22 | 5.3 | 4.985 | 26698 |
| 1715358600 | 5.17 | 0.18 | 3.61 | 4.99 | 5.17 | 4.99 | 42164 |
| 1715272200 | 4.99 | -0.07 | -1.38 | 5.0199999 | 5.04 | 4.775 | 47971 |
| 1715185800 | 5.0599999 | 0.16 | 3.27 | 4.9 | 5.0599999 | 4.9 | 41138 |
| 1715099400 | 4.9 | 0.31 | 6.64 | 4.66 | 4.9 | 4.655 | 71853 |
| 1715013000 | 4.595 | -0.03 | -0.65 | 4.615 | 4.6449999 | 4.5599999 | 12779 |
| 1714753800 | 4.625 | -0.01 | -0.11 | 4.61 | 4.72 | 4.58 | 29240 |
| 1714667400 | 4.63 | 0.13 | 2.89 | 4.46 | 4.7 | 4.41 | 37076 |
| 1714494600 | 4.5 | -0.15 | -3.23 | 4.64 | 4.64 | 4.415 | 48836 |
| 1714408200 | 4.65 | 0.04 | 0.87 | 4.61 | 4.68 | 4.57 | 13109 |
| 1714149000 | 4.61 | 0.05 | 1.10 | 4.61 | 4.61 | 4.555 | 15758 |
| 1714062600 | 4.5599999 | -0.03 | -0.65 | 4.63 | 4.63 | 4.555 | 33075 |
| 1713976200 | 4.59 | -0.22 | -4.57 | 4.8099999 | 4.8099999 | 4.59 | 47310 |
| 1713889800 | 4.8099999 | 0.04 | 0.84 | 4.82 | 4.855 | 4.7699999 | 10813 |
| 1713803400 | 4.7699999 | 0.21 | 4.72 | 4.6 | 4.7699999 | 4.6 | 28432 |
| 1713544200 | 4.555 | -0.18 | -3.70 | 4.7 | 4.7 | 4.53 | 59693 |
| 1713457800 | 4.73 | 0.04 | 0.85 | 4.69 | 4.75 | 4.69 | 28665 |
| 1713371400 | 4.69 | 0 | 0.00 | 4.74 | 4.74 | 4.69 | 32188 |
| 1713285000 | 4.69 | -0.16 | -3.30 | 4.8 | 4.84 | 4.6849999 | 47742 |
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
