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 | -0.31 | -8.40108401084 | 3.69 | 3.72 | 3.38 | 2220 | 3.50811109 | DE |
| 4 | -0.61 | -15.2882205514 | 3.99 | 4.04 | 3.38 | 1390 | 3.69450872 | DE |
| 12 | -0.57 | -14.4303797468 | 3.95 | 4.59 | 3.38 | 1916 | 3.98648681 | DE |
| 26 | -2.35 | -41.0122164049 | 5.73 | 6.26 | 3.38 | 2305 | 4.67623776 | DE |
| 52 | -2.67 | -44.132231405 | 6.05 | 7.84 | 3.38 | 2294 | 5.65517876 | DE |
| 156 | -0.88 | -20.6572769953 | 4.26 | 7.84 | 3.38 | 2304 | 5.56785521 | DE |
| 260 | -0.88 | -20.6572769953 | 4.26 | 7.84 | 3.38 | 2304 | 5.56785521 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 3.435 | -0.17 | -4.58 | 3.62 | 3.72 | 3.435 | 2820 |
| 1741382820 | 3.6 | 0.07 | 1.84 | 3.56 | 3.6 | 3.5 | 474 |
| 1741296420 | 3.535 | 0.04 | 1.00 | 3.595 | 3.605 | 3.535 | 202 |
| 1741210020 | 3.5 | -0.07 | -1.82 | 3.645 | 3.645 | 3.5 | 4236 |
| 1741123620 | 3.565 | -0.15 | -4.04 | 3.69 | 3.69 | 3.54 | 3367 |
| 1741037220 | 3.715 | 0.02 | 0.68 | 3.7 | 3.77 | 3.685 | 4913 |
| 1740778020 | 3.69 | -0.01 | -0.27 | 3.715 | 3.745 | 3.64 | 580 |
| 1740691620 | 3.7 | -0.11 | -2.89 | 3.79 | 3.79 | 3.7 | 947 |
| 1740605220 | 3.81 | -0.07 | -1.80 | 3.81 | 3.81 | 3.81 | 1003 |
| 1740518820 | 3.88 | 0.05 | 1.44 | 3.865 | 3.94 | 3.82 | 2188 |
| 1740432420 | 3.825 | 0.06 | 1.59 | 3.845 | 3.88 | 3.79 | 2236 |
| 1740173220 | 3.765 | -0.09 | -2.21 | 3.885 | 3.885 | 3.765 | 522 |
| 1740086820 | 3.85 | -0.03 | -0.77 | 3.95 | 3.95 | 3.835 | 164 |
| 1740000420 | 3.88 | -0.05 | -1.27 | 3.98 | 3.98 | 3.88 | 29 |
| 1739914020 | 3.93 | 0.01 | 0.13 | 3.905 | 3.965 | 3.905 | 677 |
| 1739827620 | 3.925 | -0.02 | -0.38 | 3.915 | 3.985 | 3.915 | 320 |
| 1739568420 | 3.94 | -0.01 | -0.25 | 3.93 | 3.965 | 3.895 | 626 |
| 1739482020 | 3.95 | -0.05 | -1.25 | 3.98 | 3.985 | 3.94 | 1160 |
| 1739395620 | 4 | 0.02 | 0.63 | 4.04 | 4.04 | 3.93 | 1002 |
| 1739309220 | 3.975 | -0.02 | -0.50 | 3.99 | 4.025 | 3.975 | 339 |
| 1739222820 | 3.995 | 0 | 0.00 | 4.0199999 | 4.035 | 3.975 | 568 |
| 1738963620 | 3.995 | -0.05 | -1.11 | 4.05 | 4.05 | 3.995 | 939 |
| 1738877220 | 4.04 | 0.01 | 0.37 | 4.005 | 4.065 | 4.005 | 28 |
| 1738790820 | 4.025 | -0.03 | -0.74 | 4.025 | 4.025 | 4.025 | 397 |
| 1738704420 | 4.055 | -0.02 | -0.37 | 3.94 | 4.115 | 3.94 | 240 |
| 1738618020 | 4.07 | 0.11 | 2.78 | 3.845 | 4.07 | 3.845 | 2220 |
| 1738358820 | 3.96 | 0.04 | 1.15 | 3.98 | 4.0599999 | 3.93 | 1578 |
| 1738272420 | 3.915 | 0.02 | 0.38 | 3.945 | 3.945 | 3.895 | 91 |
| 1738186020 | 3.9 | 0.09 | 2.50 | 3.87 | 3.9 | 3.82 | 2977 |
| 1738099620 | 3.805 | -0.01 | -0.26 | 3.855 | 3.87 | 3.79 | 1836 |
| 1738013220 | 3.815 | -0.05 | -1.17 | 3.84 | 3.865 | 3.765 | 13076 |
| 1737754020 | 3.86 | -0.16 | -3.98 | 4.08 | 4.08 | 3.805 | 993 |
| 1737667620 | 4.0199999 | 0 | 0.00 | 4.0149999 | 4.08 | 3.96 | 133 |
| 1737581220 | 4.0199999 | -0.05 | -1.11 | 4.07 | 4.07 | 3.98 | 831 |
| 1737494820 | 4.065 | -0.1 | -2.28 | 4.0599999 | 4.11 | 3.995 | 1302 |
| 1737408420 | 4.16 | -0.1 | -2.35 | 4.3099999 | 4.32 | 4.105 | 9310 |
| 1737149220 | 4.26 | -0.15 | -3.40 | 4.3949999 | 4.3949999 | 4.2 | 2530 |
| 1737062820 | 4.41 | -0.12 | -2.65 | 4.49 | 4.55 | 4.41 | 4944 |
| 1736976420 | 4.53 | 0.13 | 2.95 | 4.43 | 4.53 | 4.3899999 | 1998 |
| 1736890020 | 4.4 | -0.12 | -2.65 | 4.59 | 4.59 | 4.4 | 3550 |
| 1736803620 | 4.5199999 | 0.1 | 2.38 | 4.34 | 4.58 | 4.34 | 3595 |
| 1736544420 | 4.415 | 0.21 | 4.87 | 4.3099999 | 4.48 | 4.3 | 2506 |
| 1736458020 | 4.21 | -0.08 | -1.75 | 4.245 | 4.245 | 4.15 | 22 |
| 1736371620 | 4.285 | 0 | 0.00 | 4.215 | 4.285 | 4.17 | 182 |
| 1736285220 | 4.285 | 0.09 | 2.02 | 4.0599999 | 4.285 | 4.0599999 | 915 |
| 1736198820 | 4.2 | -0.04 | -0.83 | 4.24 | 4.24 | 4.075 | 269 |
| 1735939620 | 4.235 | -0.08 | -1.74 | 4.295 | 4.295 | 4.2249999 | 1122 |
| 1735853220 | 4.3099999 | 0.3 | 7.48 | 4.065 | 4.3099999 | 4.065 | 1553 |
| 1735594020 | 4.01 | 0.01 | 0.25 | 3.96 | 4.15 | 3.96 | 1649 |
| 1735334820 | 4 | -0.01 | -0.12 | 3.945 | 4.12 | 3.945 | 6497 |
| 1734989220 | 4.005 | 0.19 | 4.98 | 3.915 | 4.005 | 3.895 | 1656 |
| 1734730020 | 3.815 | -0.13 | -3.17 | 3.935 | 3.935 | 3.815 | 1341 |
| 1734643620 | 3.94 | -0.05 | -1.13 | 3.95 | 3.95 | 3.885 | 12 |
| 1734557220 | 3.985 | 0.04 | 1.14 | 3.915 | 3.995 | 3.865 | 609 |
| 1734470820 | 3.94 | -0.07 | -1.75 | 3.95 | 3.96 | 3.89 | 6119 |
| 1734384420 | 4.01 | -0.06 | -1.35 | 4.0599999 | 4.0599999 | 3.96 | 4512 |
| 1734125220 | 4.065 | -0.09 | -2.05 | 4.13 | 4.1449999 | 4.065 | 2797 |
| 1734038820 | 4.15 | -0.04 | -0.95 | 4.1849999 | 4.1849999 | 4.15 | 251 |
| 1733952420 | 4.19 | 0.06 | 1.33 | 4.16 | 4.24 | 4.105 | 937 |
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
