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 | 0.05 | 1.0593220339 | 4.72 | 4.8 | 4.56 | 4293 | 4.76228755 | DE |
| 4 | 0.27 | 6 | 4.5 | 4.8 | 4.2 | 4556 | 4.60142888 | DE |
| 12 | 0.23 | 5.06607929515 | 4.54 | 4.8 | 4.11 | 5691 | 4.5260898 | DE |
| 26 | 0.085 | 1.81430096051 | 4.685 | 6.15 | 4.11 | 8238 | 4.84889238 | DE |
| 52 | -2 | -29.5420974889 | 6.77 | 7 | 4.11 | 7374 | 5.27157347 | DE |
| 156 | -0.55 | -10.3383458647 | 5.32 | 23 | 4.11 | 30981 | 11.27493241 | DE |
| 260 | -7.25 | -60.3161397671 | 12.02 | 23 | 4.11 | 24940 | 10.58635637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 4.7699999 | 0.04 | 0.85 | 4.73 | 4.7699999 | 4.7 | 4571 |
| 1721406600 | 4.73 | -0.01 | -0.21 | 4.58 | 4.73 | 4.5599999 | 1348 |
| 1721320200 | 4.74 | 0.01 | 0.21 | 4.7 | 4.74 | 4.5599999 | 4824 |
| 1721233800 | 4.73 | -0.04 | -0.84 | 4.71 | 4.75 | 4.71 | 1857 |
| 1721147400 | 4.7699999 | -0.01 | -0.21 | 4.76 | 4.7699999 | 4.71 | 2697 |
| 1721061000 | 4.78 | 0.08 | 1.70 | 4.72 | 4.8 | 4.7 | 10738 |
| 1720801800 | 4.7 | 0.28 | 6.33 | 4.42 | 4.7 | 4.42 | 16403 |
| 1720715400 | 4.42 | -0.17 | -3.70 | 4.57 | 4.58 | 4.42 | 2906 |
| 1720629000 | 4.59 | 0.09 | 2.00 | 4.45 | 4.59 | 4.35 | 2474 |
| 1720542600 | 4.5 | -0.09 | -1.96 | 4.58 | 4.58 | 4.45 | 4400 |
| 1720456200 | 4.59 | 0.31 | 7.24 | 4.2 | 4.59 | 4.2 | 8433 |
| 1720197000 | 4.28 | -0.1 | -2.28 | 4.45 | 4.45 | 4.28 | 970 |
| 1720110600 | 4.38 | -0.02 | -0.45 | 4.4 | 4.44 | 4.38 | 5444 |
| 1720024200 | 4.4 | -0.06 | -1.35 | 4.45 | 4.48 | 4.4 | 1126 |
| 1719937800 | 4.46 | -0.08 | -1.76 | 4.46 | 4.48 | 4.46 | 970 |
| 1719851400 | 4.54 | 0.08 | 1.79 | 4.46 | 4.54 | 4.45 | 6753 |
| 1719592200 | 4.46 | -0.06 | -1.33 | 4.57 | 4.57 | 4.46 | 2734 |
| 1719505800 | 4.5199999 | 0.02 | 0.44 | 4.44 | 4.53 | 4.4 | 6458 |
| 1719419400 | 4.5 | -0.07 | -1.53 | 4.42 | 4.55 | 4.42 | 4803 |
| 1719333000 | 4.57 | 0.05 | 1.11 | 4.5199999 | 4.57 | 4.41 | 3916 |
| 1719246600 | 4.5199999 | 0.01 | 0.22 | 4.5 | 4.5199999 | 4.44 | 1873 |
| 1718987400 | 4.51 | 0.06 | 1.35 | 4.46 | 4.51 | 4.43 | 3869 |
| 1718901000 | 4.45 | -0.05 | -1.11 | 4.41 | 4.5 | 4.37 | 2497 |
| 1718814600 | 4.5 | 0 | 0.00 | 4.44 | 4.5199999 | 4.37 | 2002 |
| 1718728200 | 4.5 | 0.08 | 1.81 | 4.44 | 4.5 | 4.35 | 10028 |
| 1718641800 | 4.42 | -0.06 | -1.34 | 4.24 | 4.42 | 4.24 | 5754 |
| 1718382600 | 4.48 | 0 | 0.00 | 4.4 | 4.5 | 4.17 | 19963 |
| 1718296200 | 4.48 | -0.09 | -1.97 | 4.36 | 4.55 | 4.33 | 4641 |
| 1718209800 | 4.57 | 0.05 | 1.11 | 4.54 | 4.57 | 4.42 | 1551 |
| 1718123400 | 4.5199999 | -0.03 | -0.66 | 4.45 | 4.53 | 4.36 | 1617 |
| 1718037000 | 4.55 | 0.02 | 0.44 | 4.51 | 4.5599999 | 4.36 | 5673 |
| 1717777800 | 4.53 | -0.07 | -1.52 | 4.5 | 4.59 | 4.5 | 2199 |
| 1717691400 | 4.6 | 0 | 0.00 | 4.5599999 | 4.6 | 4.51 | 1637 |
| 1717605000 | 4.6 | 0 | 0.00 | 4.65 | 4.65 | 4.54 | 1560 |
| 1717518600 | 4.6 | 0.03 | 0.66 | 4.7 | 4.7 | 4.53 | 12655 |
| 1717432200 | 4.57 | 0.15 | 3.39 | 4.32 | 4.57 | 4.11 | 17999 |
| 1717173000 | 4.42 | 0.1 | 2.31 | 4.28 | 4.42 | 4.28 | 4211 |
| 1717086600 | 4.32 | -0.04 | -0.92 | 4.38 | 4.41 | 4.3 | 3130 |
| 1717000200 | 4.36 | -0.05 | -1.13 | 4.3 | 4.36 | 4.26 | 904 |
| 1716913800 | 4.41 | -0.02 | -0.45 | 4.3 | 4.41 | 4.23 | 2521 |
| 1716827400 | 4.43 | -0.03 | -0.67 | 4.46 | 4.46 | 4.26 | 438 |
| 1716568200 | 4.46 | 0.06 | 1.36 | 4.2699999 | 4.46 | 4.22 | 5013 |
| 1716481800 | 4.4 | -0.02 | -0.45 | 4.32 | 4.4 | 4.24 | 5981 |
| 1716395400 | 4.42 | 0.01 | 0.23 | 4.41 | 4.47 | 4.3 | 14370 |
| 1716309000 | 4.41 | -0.01 | -0.23 | 4.45 | 4.45 | 4.36 | 1023 |
| 1716222600 | 4.42 | 0.05 | 1.14 | 4.37 | 4.48 | 4.37 | 2157 |
| 1715963400 | 4.37 | -0.07 | -1.58 | 4.44 | 4.5 | 4.37 | 6928 |
| 1715877000 | 4.44 | -0.04 | -0.89 | 4.5 | 4.5 | 4.39 | 3992 |
| 1715790600 | 4.48 | -0.05 | -1.10 | 4.53 | 4.53 | 4.38 | 12265 |
| 1715704200 | 4.53 | -0.09 | -1.95 | 4.68 | 4.68 | 4.38 | 21659 |
| 1715617800 | 4.62 | 0.12 | 2.67 | 4.5 | 4.7 | 4.5 | 12106 |
| 1715358600 | 4.5 | 0.04 | 0.90 | 4.41 | 4.53 | 4.41 | 1811 |
| 1715272200 | 4.46 | 0.03 | 0.68 | 4.44 | 4.48 | 4.43 | 2014 |
| 1715185800 | 4.43 | -0.05 | -1.12 | 4.44 | 4.44 | 4.36 | 1452 |
| 1715099400 | 4.48 | 0.03 | 0.67 | 4.37 | 4.48 | 4.37 | 1679 |
| 1715013000 | 4.45 | 0 | 0.00 | 4.46 | 4.47 | 4.39 | 518 |
| 1714753800 | 4.45 | -0.06 | -1.33 | 4.47 | 4.47 | 4.32 | 16045 |
| 1714667400 | 4.51 | -0.05 | -1.10 | 4.48 | 4.55 | 4.34 | 17534 |
| 1714494600 | 4.5599999 | -0.04 | -0.87 | 4.5 | 4.59 | 4.42 | 11338 |
| 1714408200 | 4.6 | 0.13 | 2.91 | 4.54 | 4.61 | 4.48 | 1879 |
| 1714149000 | 4.47 | -0.05 | -1.11 | 4.6 | 4.6 | 4.47 | 1369 |
| 1714062600 | 4.5199999 | -0.27 | -5.64 | 4.66 | 4.76 | 4.5199999 | 4103 |
| 1713976200 | 4.79 | 0.26 | 5.74 | 4.46 | 4.79 | 4.46 | 21017 |
| 1713889800 | 4.53 | 0.07 | 1.57 | 4.53 | 4.53 | 4.41 | 4644 |
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
