We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.441501103753 | 4.53 | 4.57 | 4.44 | 5540 | 4.50084176 | DE |
| 4 | 0.5 | 12.3456790123 | 4.05 | 4.68 | 3.44 | 10485 | 3.96908745 | DE |
| 12 | -0.3 | -6.18556701031 | 4.85 | 4.92 | 3.44 | 6669 | 4.3007722 | DE |
| 26 | -1.11 | -19.6113074205 | 5.66 | 5.76 | 3.44 | 5687 | 4.58943765 | DE |
| 52 | -2.25 | -33.0882352941 | 6.8 | 6.94 | 3.44 | 6083 | 4.95444046 | DE |
| 156 | -3.69 | -44.7815533981 | 8.24 | 9.28 | 3.44 | 5805 | 6.81924552 | DE |
| 260 | -0.31 | -6.37860082305 | 4.86 | 10.5 | 2.85 | 7514 | 6.6296181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 4.55 | 0.07 | 1.56 | 4.5 | 4.57 | 4.49 | 9159 |
| 1721320200 | 4.48 | 0.01 | 0.22 | 4.53 | 4.57 | 4.48 | 8438 |
| 1721233800 | 4.47 | -0.03 | -0.67 | 4.53 | 4.53 | 4.47 | 5571 |
| 1721147400 | 4.5 | 0.02 | 0.45 | 4.53 | 4.53 | 4.44 | 5368 |
| 1721061000 | 4.48 | -0.04 | -0.88 | 4.53 | 4.53 | 4.48 | 2352 |
| 1720801800 | 4.5199999 | 0.02 | 0.44 | 4.55 | 4.5599999 | 4.5 | 4528 |
| 1720715400 | 4.5 | -0.03 | -0.66 | 4.53 | 4.53 | 4.5 | 4625 |
| 1720629000 | 4.53 | 0.02 | 0.44 | 4.51 | 4.5599999 | 4.48 | 5505 |
| 1720542600 | 4.51 | 0.33 | 7.89 | 4.68 | 4.68 | 4.32 | 13920 |
| 1720456200 | 4.18 | 0.05 | 1.21 | 4.18 | 4.26 | 4.07 | 8587 |
| 1720197000 | 4.13 | 0.08 | 1.98 | 4.0599999 | 4.13 | 4.05 | 7611 |
| 1720110600 | 4.05 | 0.01 | 0.25 | 4.05 | 4.07 | 4.05 | 3154 |
| 1720024200 | 4.04 | 0.13 | 3.32 | 3.93 | 4.04 | 3.9 | 4438 |
| 1719937800 | 3.91 | 0.17 | 4.55 | 3.8 | 4.09 | 3.78 | 27516 |
| 1719851400 | 3.74 | 0.29 | 8.41 | 3.48 | 3.77 | 3.48 | 11348 |
| 1719592200 | 3.45 | -0.11 | -3.09 | 3.56 | 3.56 | 3.44 | 17341 |
| 1719505800 | 3.56 | -0.04 | -1.11 | 3.6 | 3.6 | 3.54 | 8432 |
| 1719419400 | 3.6 | -0.01 | -0.28 | 3.61 | 3.67 | 3.47 | 26619 |
| 1719333000 | 3.61 | -0.25 | -6.48 | 3.82 | 3.85 | 3.45 | 22482 |
| 1719246600 | 3.86 | -0.25 | -6.08 | 4.05 | 4.05 | 3.83 | 20849 |
| 1718987400 | 4.11 | -0.06 | -1.44 | 4.17 | 4.2 | 4.05 | 5691 |
| 1718901000 | 4.17 | -0.03 | -0.71 | 4.2 | 4.25 | 4.17 | 5751 |
| 1718814600 | 4.2 | 0 | 0.00 | 4.2 | 4.24 | 4.19 | 996 |
| 1718728200 | 4.2 | -0.15 | -3.45 | 4.3 | 4.3 | 4.14 | 6933 |
| 1718641800 | 4.35 | -0.16 | -3.55 | 4.47 | 4.49 | 4.22 | 6571 |
| 1718382600 | 4.51 | -0.16 | -3.43 | 4.66 | 4.66 | 4.37 | 9816 |
| 1718296200 | 4.67 | 0 | 0.00 | 4.67 | 4.74 | 4.59 | 8848 |
| 1718209800 | 4.67 | -0.03 | -0.64 | 4.7 | 4.73 | 4.66 | 3651 |
| 1718123400 | 4.7 | -0.06 | -1.26 | 4.7699999 | 4.7699999 | 4.69 | 1185 |
| 1718037000 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1717777800 | 4.76 | 0.01 | 0.21 | 4.75 | 4.7699999 | 4.75 | 376 |
| 1717691400 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.74 | 5231 |
| 1717605000 | 4.75 | -0.05 | -1.04 | 4.8 | 4.8 | 4.75 | 3458 |
| 1717518600 | 4.8 | 0 | 0.00 | 4.8099999 | 4.83 | 4.75 | 4210 |
| 1717432200 | 4.8 | 0.03 | 0.63 | 4.7699999 | 4.82 | 4.75 | 13236 |
| 1717173000 | 4.7699999 | -0.01 | -0.21 | 4.7699999 | 4.79 | 4.7699999 | 2404 |
| 1717086600 | 4.78 | -0.01 | -0.21 | 4.79 | 4.85 | 4.72 | 6958 |
| 1717000200 | 4.79 | 0.01 | 0.21 | 4.78 | 4.79 | 4.78 | 788 |
| 1716913800 | 4.78 | 0 | 0.00 | 4.78 | 4.85 | 4.76 | 3190 |
| 1716827400 | 4.78 | 0 | 0.00 | 4.78 | 4.92 | 4.78 | 8415 |
| 1716568200 | 4.78 | 0.03 | 0.63 | 4.75 | 4.8 | 4.75 | 1068 |
| 1716481800 | 4.75 | -0.01 | -0.21 | 4.7699999 | 4.8099999 | 4.73 | 2360 |
| 1716395400 | 4.76 | -0.05 | -1.04 | 4.8099999 | 4.85 | 4.76 | 5921 |
| 1716309000 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.85 | 4.8099999 | 2886 |
| 1716222600 | 4.85 | 0.01 | 0.21 | 4.82 | 4.85 | 4.82 | 2501 |
| 1715963400 | 4.84 | -0.01 | -0.21 | 4.85 | 4.85 | 4.79 | 7020 |
| 1715877000 | 4.85 | -0.07 | -1.42 | 4.92 | 4.92 | 4.85 | 15190 |
| 1715790600 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.84 | 2952 |
| 1715704200 | 4.92 | 0.05 | 1.03 | 4.87 | 4.92 | 4.86 | 2492 |
| 1715617800 | 4.87 | 0.07 | 1.46 | 4.8099999 | 4.87 | 4.8 | 4741 |
| 1715358600 | 4.8 | -0.04 | -0.83 | 4.84 | 4.84 | 4.8 | 4288 |
| 1715272200 | 4.84 | -0.02 | -0.41 | 4.86 | 4.88 | 4.84 | 2509 |
| 1715185800 | 4.86 | 0 | 0.00 | 4.86 | 4.9 | 4.85 | 3274 |
| 1715099400 | 4.86 | -0.01 | -0.21 | 4.87 | 4.9 | 4.86 | 1582 |
| 1715013000 | 4.87 | 0.08 | 1.67 | 4.79 | 4.88 | 4.79 | 1673 |
| 1714753800 | 4.79 | 0.05 | 1.05 | 4.74 | 4.8 | 4.74 | 3086 |
| 1714667400 | 4.74 | -0.06 | -1.25 | 4.76 | 4.76 | 4.5599999 | 6958 |
| 1714494600 | 4.8 | -0.05 | -1.03 | 4.85 | 4.85 | 4.8 | 4758 |
| 1714408200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.82 | 778 |
| 1714149000 | 4.85 | 0.05 | 1.04 | 4.8 | 4.86 | 4.79 | 1663 |
| 1714062600 | 4.8 | -0.05 | -1.03 | 4.85 | 4.87 | 4.78 | 2253 |
| 1713976200 | 4.85 | 0 | 0.00 | 4.85 | 4.89 | 4.85 | 772 |
| 1713889800 | 4.85 | -0.01 | -0.21 | 4.86 | 4.86 | 4.8099999 | 1041 |
| 1713803400 | 4.86 | -0.14 | -2.80 | 4.99 | 5 | 4.8 | 3056 |
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
