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 | 0.1 | 2.25225225225 | 4.44 | 4.58 | 4.22 | 10210 | 4.44642728 | DE |
| 4 | 0.3 | 7.07547169811 | 4.24 | 4.58 | 3.8 | 8234 | 4.25460606 | DE |
| 12 | -0.0199999 | -0.438594307864 | 4.5599999 | 5.45 | 3.8 | 6730 | 4.39336997 | DE |
| 26 | 0.34 | 8.09523809524 | 4.2 | 5.5 | 3.56 | 6277 | 4.43896521 | DE |
| 52 | -1.41 | -23.6974789916 | 5.95 | 6.55 | 3.56 | 7381 | 4.5073859 | DE |
| 156 | -1.41 | -23.6974789916 | 5.95 | 6.55 | 3.56 | 7381 | 4.5073859 | DE |
| 260 | -1.41 | -23.6974789916 | 5.95 | 6.55 | 3.56 | 7381 | 4.5073859 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 4.48 | 0.1 | 2.28 | 4.28 | 4.58 | 4.26 | 27200 |
| 1721075160 | 4.38 | -0.02 | -0.45 | 4.42 | 4.42 | 4.22 | 12748 |
| 1720815960 | 4.4 | 0 | 0.00 | 4.34 | 4.4 | 4.34 | 6100 |
| 1720729560 | 4.4 | -0.14 | -3.08 | 4.58 | 4.58 | 4.4 | 1793 |
| 1720643220 | 4.54 | 0.02 | 0.44 | 4.44 | 4.5599999 | 4.4 | 3207 |
| 1720556760 | 4.5199999 | 0 | 0.00 | 4.36 | 4.5199999 | 4.36 | 1061 |
| 1720470360 | 4.5199999 | 0.12 | 2.73 | 4.5 | 4.54 | 4.4 | 2697 |
| 1720211220 | 4.4 | 0.1 | 2.33 | 4.22 | 4.42 | 4.22 | 20035 |
| 1720124820 | 4.3 | 0.08 | 1.90 | 4.22 | 4.3 | 4.22 | 1407 |
| 1720038420 | 4.22 | 0.3 | 7.65 | 4.08 | 4.32 | 4.0199999 | 11278 |
| 1719952020 | 3.92 | -0.02 | -0.51 | 3.94 | 3.94 | 3.8 | 21629 |
| 1719865620 | 3.94 | -0.18 | -4.37 | 4.0999999 | 4.18 | 3.94 | 12989 |
| 1719606420 | 4.12 | 0.06 | 1.48 | 4.18 | 4.18 | 4.12 | 5980 |
| 1719520020 | 4.0599999 | -0.04 | -0.98 | 4.1399999 | 4.1399999 | 4.04 | 5988 |
| 1719433620 | 4.0999999 | 0.02 | 0.49 | 4.2 | 4.2 | 4.0599999 | 10897 |
| 1719347160 | 4.08 | -0.44 | -9.73 | 4.38 | 4.4 | 4.08 | 4961 |
| 1719260820 | 4.5199999 | 0.08 | 1.80 | 4.5 | 4.5199999 | 4.38 | 1625 |
| 1719001620 | 4.44 | 0.06 | 1.37 | 4.26 | 4.44 | 4.26 | 7530 |
| 1718915160 | 4.38 | 0.02 | 0.46 | 4.3 | 4.38 | 4.22 | 2757 |
| 1718828820 | 4.36 | 0.1 | 2.35 | 4.24 | 4.36 | 4.24 | 2807 |
| 1718742360 | 4.26 | 0.06 | 1.43 | 4.24 | 4.26 | 4.2 | 1354 |
| 1718656020 | 4.2 | -0.08 | -1.87 | 4.24 | 4.4 | 4.2 | 5436 |
| 1718396820 | 4.28 | 0.22 | 5.42 | 4.0199999 | 4.28 | 4 | 4175 |
| 1718310420 | 4.0599999 | -0.12 | -2.87 | 4.0999999 | 4.12 | 4.0599999 | 3705 |
| 1718224020 | 4.18 | 0.02 | 0.48 | 4.26 | 4.26 | 4.12 | 10977 |
| 1718137620 | 4.16 | -0.14 | -3.26 | 4.1399999 | 4.16 | 4.12 | 1113 |
| 1718051220 | 4.3 | 0.18 | 4.37 | 4.12 | 4.3 | 4.12 | 1339 |
| 1717792020 | 4.12 | -0.18 | -4.19 | 4.4 | 4.4 | 4.12 | 16030 |
| 1717705620 | 4.3 | 0.08 | 1.90 | 4.28 | 4.38 | 4.26 | 11023 |
| 1717619220 | 4.22 | 0 | 0.00 | 4.3 | 4.3 | 4.18 | 12644 |
| 1717532820 | 4.22 | -0.46 | -9.83 | 4.5599999 | 4.5599999 | 4.1399999 | 31036 |
| 1717446420 | 4.68 | -0.02 | -0.43 | 4.72 | 4.72 | 4.5999999 | 9969 |
| 1717187220 | 4.7 | 0 | 0.00 | 4.62 | 4.8 | 4.62 | 3966 |
| 1717100820 | 4.7 | 0.1 | 2.17 | 4.66 | 4.84 | 4.58 | 6904 |
| 1717014420 | 4.5999999 | -0.18 | -3.77 | 4.68 | 4.68 | 4.5999999 | 2100 |
| 1716928020 | 4.78 | -0.04 | -0.83 | 4.9 | 4.92 | 4.68 | 3790 |
| 1716841560 | 4.82 | -0.1 | -2.03 | 4.82 | 4.82 | 4.82 | 33 |
| 1716582420 | 4.92 | 0.2 | 4.24 | 4.66 | 4.92 | 4.66 | 651 |
| 1716496020 | 4.72 | -0.04 | -0.84 | 4.7 | 4.88 | 4.7 | 8780 |
| 1716409620 | 4.76 | -0.44 | -8.46 | 5.05 | 5.15 | 4.76 | 2675 |
| 1716323160 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.05 | 5566 |
| 1716236760 | 5.25 | -0.05 | -0.94 | 5.45 | 5.45 | 5.15 | 6434 |
| 1715977620 | 5.3 | 0.25 | 4.95 | 5.15 | 5.3499999 | 5.15 | 7417 |
| 1715891220 | 5.05 | 0.07 | 1.41 | 4.92 | 5.0999999 | 4.92 | 4528 |
| 1715804820 | 4.98 | 0.34 | 7.33 | 4.78 | 4.98 | 4.5999999 | 3160 |
| 1715718420 | 4.6399999 | 0 | 0.00 | 4.58 | 4.6399999 | 4.5199999 | 2930 |
| 1715631960 | 4.6399999 | -0.06 | -1.28 | 4.74 | 4.74 | 4.6399999 | 2665 |
| 1715372820 | 4.7 | 0.1 | 2.17 | 4.72 | 4.76 | 4.62 | 6671 |
| 1715286420 | 4.5999999 | 0.2 | 4.55 | 4.36 | 4.5999999 | 4.36 | 3201 |
| 1715200020 | 4.4 | -0.2 | -4.35 | 4.6399999 | 4.6399999 | 4.38 | 7022 |
| 1715113620 | 4.5999999 | 0.06 | 1.32 | 4.5599999 | 4.6399999 | 4.5199999 | 2679 |
| 1715027220 | 4.54 | 0.24 | 5.58 | 4.46 | 4.5599999 | 4.44 | 3268 |
| 1714768020 | 4.3 | -0.02 | -0.46 | 4.28 | 4.36 | 4.28 | 2123 |
| 1714681560 | 4.32 | -0.02 | -0.46 | 4.34 | 4.36 | 4.2 | 4710 |
| 1714508820 | 4.34 | -0.44 | -9.21 | 4.6399999 | 4.6399999 | 4.34 | 12492 |
| 1714422420 | 4.78 | 0.22 | 4.82 | 4.5999999 | 4.78 | 4.58 | 1831 |
| 1714163220 | 4.5599999 | 0 | 0.00 | 4.58 | 4.58 | 4.46 | 5992 |
| 1714076820 | 4.5599999 | 0 | 0.00 | 4.5199999 | 4.58 | 4.36 | 8505 |
| 1713990420 | 4.5599999 | -0.04 | -0.87 | 4.5599999 | 4.5599999 | 4.48 | 3463 |
| 1713903960 | 4.5999999 | -0.1 | -2.13 | 4.66 | 4.66 | 4.46 | 4779 |
| 1713817560 | 4.7 | -0.14 | -2.89 | 4.84 | 4.84 | 4.58 | 28902 |
| 1713558420 | 4.84 | -0.12 | -2.42 | 4.94 | 4.94 | 4.8 | 2235 |
| 1713472020 | 4.96 | -0.14 | -2.75 | 5.15 | 5.15 | 4.94 | 2517 |
| 1713385620 | 5.0999999 | 0.26 | 5.37 | 4.94 | 5.15 | 4.94 | 13216 |
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
