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 | 0.366 | 7.84734133791 | 4.664 | 5.055 | 4.456 | 200196 | 4.76170284 | DE |
| 4 | -0.065 | -1.27576054956 | 5.095 | 5.185 | 4.318 | 239483 | 4.75777906 | DE |
| 12 | 0.748 | 17.4684726763 | 4.282 | 5.31 | 4.222 | 250566 | 4.83706199 | DE |
| 26 | -0.445 | -8.12785388128 | 5.475 | 5.63 | 4.146 | 232361 | 4.79948373 | DE |
| 52 | -2.52 | -33.3774834437 | 7.55 | 7.85 | 4.146 | 206305 | 5.60583497 | DE |
| 156 | -2.83 | -36.0050890585 | 7.86 | 11.62 | 4.146 | 164909 | 6.8380561 | DE |
| 260 | -0.01 | -0.198412698413 | 5.04 | 11.62 | 1.868 | 191680 | 6.17500119 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 4.97 | 0.11 | 2.31 | 4.858 | 5.005 | 4.85 | 136211 |
| 1739554200 | 4.858 | 0.12 | 2.53 | 4.768 | 4.98 | 4.702 | 255693 |
| 1739467800 | 4.738 | 0.06 | 1.28 | 4.76 | 4.88 | 4.676 | 214382 |
| 1739381400 | 4.678 | 0.06 | 1.30 | 4.608 | 4.684 | 4.554 | 146754 |
| 1739295000 | 4.618 | -0.06 | -1.28 | 4.664 | 4.666 | 4.456 | 247940 |
| 1739208600 | 4.678 | 0.17 | 3.86 | 4.5199999 | 4.68 | 4.51 | 222267 |
| 1738949400 | 4.5039999 | -0.12 | -2.68 | 4.412 | 4.702 | 4.3179999 | 751711 |
| 1738863000 | 4.628 | 0.03 | 0.70 | 4.64 | 4.85 | 4.53 | 276861 |
| 1738776600 | 4.596 | -0.33 | -6.70 | 4.8 | 4.964 | 4.5679999 | 424023 |
| 1738690200 | 4.926 | 0.09 | 1.95 | 4.99 | 5.05 | 4.842 | 145226 |
| 1738603800 | 4.832 | -0.16 | -3.24 | 4.776 | 4.874 | 4.76 | 176982 |
| 1738344600 | 4.994 | 0.18 | 3.78 | 4.82 | 5.0199999 | 4.8 | 222908 |
| 1738258200 | 4.812 | 0.01 | 0.29 | 4.812 | 4.906 | 4.74 | 371609 |
| 1738171800 | 4.798 | -0.14 | -2.84 | 5.045 | 5.065 | 4.782 | 229970 |
| 1738085400 | 4.938 | -0.04 | -0.88 | 4.98 | 5.08 | 4.934 | 119020 |
| 1737999000 | 4.982 | -0.05 | -1.05 | 4.96 | 5.025 | 4.84 | 169930 |
| 1737739800 | 5.035 | 0.05 | 1.06 | 5.03 | 5.1849999 | 5 | 144051 |
| 1737653400 | 4.982 | -0.18 | -3.54 | 5.14 | 5.14 | 4.962 | 156299 |
| 1737567000 | 5.165 | 0.01 | 0.19 | 5.155 | 5.215 | 5.1 | 136664 |
| 1737480600 | 5.155 | 0.02 | 0.39 | 5.095 | 5.18 | 5.045 | 138338 |
| 1737394200 | 5.135 | 0.08 | 1.58 | 5.115 | 5.155 | 5.04 | 100672 |
| 1737135000 | 5.055 | 0.11 | 2.33 | 4.932 | 5.07 | 4.914 | 148225 |
| 1737048600 | 4.94 | -0.04 | -0.80 | 5.08 | 5.105 | 4.84 | 177552 |
| 1736962200 | 4.98 | 0.12 | 2.47 | 4.9 | 4.984 | 4.83 | 317292 |
| 1736875800 | 4.86 | -0.13 | -2.57 | 5.04 | 5.05 | 4.86 | 196219 |
| 1736789400 | 4.988 | -0.09 | -1.71 | 5.0199999 | 5.025 | 4.914 | 202101 |
| 1736530200 | 5.075 | -0.05 | -0.88 | 5.12 | 5.1849999 | 5.04 | 143464 |
| 1736443800 | 5.12 | 0.17 | 3.35 | 4.93 | 5.12 | 4.89 | 167705 |
| 1736357400 | 4.954 | -0.27 | -5.10 | 5.2 | 5.21 | 4.928 | 431989 |
| 1736271000 | 5.22 | 0.17 | 3.37 | 5.09 | 5.3099999 | 5.0199999 | 346853 |
| 1736184600 | 5.05 | 0.27 | 5.56 | 4.874 | 5.0599999 | 4.874 | 816547 |
| 1735925400 | 4.784 | -0.17 | -3.47 | 4.942 | 4.942 | 4.784 | 161293 |
| 1735839000 | 4.956 | -0.07 | -1.37 | 4.948 | 5.0599999 | 4.922 | 135557 |
| 1735666200 | 5.025 | 0.06 | 1.11 | 4.97 | 5.05 | 4.93 | 69768 |
| 1735579800 | 4.97 | -0.06 | -1.19 | 5.015 | 5.035 | 4.948 | 167931 |
| 1735320600 | 5.03 | 0.12 | 2.44 | 4.968 | 5.095 | 4.968 | 287667 |
| 1735061400 | 4.91 | 0.04 | 0.90 | 4.9 | 4.95 | 4.89 | 71934 |
| 1734975000 | 4.866 | 0.13 | 2.70 | 4.738 | 4.87 | 4.712 | 142339 |
| 1734715800 | 4.738 | -0.05 | -1.13 | 4.764 | 4.764 | 4.65 | 260649 |
| 1734629400 | 4.792 | -0.21 | -4.16 | 4.868 | 4.884 | 4.7539999 | 258083 |
| 1734543000 | 5 | 0.05 | 1.09 | 4.948 | 5.005 | 4.852 | 335945 |
| 1734456600 | 4.946 | -0.04 | -0.88 | 4.972 | 5.0199999 | 4.868 | 243468 |
| 1734370200 | 4.99 | 0.02 | 0.40 | 4.986 | 5.01 | 4.88 | 178920 |
| 1734111000 | 4.97 | 0.03 | 0.57 | 4.946 | 5.05 | 4.934 | 211338 |
| 1734024600 | 4.942 | -0.05 | -1.08 | 5.01 | 5.05 | 4.868 | 260440 |
| 1733938200 | 4.996 | 0.01 | 0.12 | 5.095 | 5.14 | 4.96 | 294910 |
| 1733851800 | 4.99 | -0.1 | -1.87 | 5.07 | 5.1 | 4.98 | 196744 |
| 1733765400 | 5.085 | 0.09 | 1.86 | 5.05 | 5.14 | 4.956 | 368880 |
| 1733506200 | 4.992 | 0.12 | 2.38 | 4.882 | 5 | 4.83 | 344203 |
| 1733419800 | 4.876 | 0.29 | 6.32 | 4.626 | 4.876 | 4.626 | 468996 |
| 1733333400 | 4.586 | 0.34 | 8.06 | 4.388 | 4.61 | 4.346 | 493889 |
| 1733247000 | 4.244 | -0.15 | -3.33 | 4.39 | 4.444 | 4.222 | 314622 |
| 1733160600 | 4.39 | -0.11 | -2.44 | 4.398 | 4.444 | 4.37 | 231668 |
| 1732901400 | 4.5 | 0.24 | 5.63 | 4.32 | 4.5 | 4.26 | 323651 |
| 1732815000 | 4.26 | 0.02 | 0.52 | 4.26 | 4.358 | 4.26 | 81957 |
| 1732728600 | 4.238 | -0.08 | -1.94 | 4.3179999 | 4.322 | 4.228 | 257288 |
| 1732642200 | 4.322 | -0.02 | -0.41 | 4.282 | 4.43 | 4.2619999 | 277482 |
| 1732555800 | 4.34 | 0.08 | 1.97 | 4.298 | 4.38 | 4.282 | 365537 |
| 1732296600 | 4.256 | 0.02 | 0.52 | 4.25 | 4.3019999 | 4.192 | 232099 |
| 1732210200 | 4.234 | -0.03 | -0.80 | 4.272 | 4.3019999 | 4.206 | 99182 |
| 1732123800 | 4.268 | -0.04 | -0.88 | 4.292 | 4.33 | 4.22 | 213055 |
| 1732037400 | 4.306 | -0.06 | -1.46 | 4.35 | 4.36 | 4.226 | 166816 |
| 1731951000 | 4.37 | -0.02 | -0.36 | 4.378 | 4.444 | 4.366 | 167914 |
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
