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 | 0.022 | 0.513778608127 | 4.282 | 4.516 | 4.282 | 2124 | 4.39363877 | DE |
| 4 | 0.114 | 2.72076372315 | 4.19 | 4.588 | 4.1559999 | 7636 | 4.32463031 | DE |
| 12 | -0.406 | -8.61995753715 | 4.71 | 4.812 | 4.15 | 4707 | 4.39751218 | DE |
| 26 | -0.3 | -6.51607298002 | 4.604 | 5.04 | 4.15 | 3385 | 4.49312121 | DE |
| 52 | -0.946 | -18.019047619 | 5.25 | 5.45 | 3.8 | 2596 | 4.50988755 | DE |
| 156 | -0.746 | -14.7722772277 | 5.05 | 5.45 | 3.8 | 2652 | 4.57941 | DE |
| 260 | -0.746 | -14.7722772277 | 5.05 | 5.45 | 3.8 | 2652 | 4.57941 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 4.3259999 | -0.03 | -0.78 | 4.378 | 4.378 | 4.3259999 | 4170 |
| 1729196760 | 4.36 | 0 | 0.00 | 4.3339999 | 4.478 | 4.33 | 3970 |
| 1729110360 | 4.36 | 0 | 0.05 | 4.284 | 4.418 | 4.284 | 1411 |
| 1729023960 | 4.3579999 | -0.14 | -3.16 | 4.33 | 4.378 | 4.316 | 2647 |
| 1728937620 | 4.5 | 0.11 | 2.60 | 4.4 | 4.516 | 4.3739999 | 2589 |
| 1728678360 | 4.386 | 0.01 | 0.23 | 4.282 | 4.386 | 4.282 | 3 |
| 1728591960 | 4.376 | 0.07 | 1.72 | 4.476 | 4.476 | 4.376 | 850 |
| 1728505560 | 4.3019999 | -0.04 | -0.97 | 4.42 | 4.42 | 4.29 | 1282 |
| 1728419160 | 4.344 | -0.09 | -2.03 | 4.47 | 4.49 | 4.344 | 35460 |
| 1728332760 | 4.434 | -0.03 | -0.76 | 4.514 | 4.588 | 4.432 | 3873 |
| 1728073560 | 4.468 | 0.07 | 1.64 | 4.42 | 4.468 | 4.3739999 | 2150 |
| 1727987220 | 4.396 | 0.06 | 1.38 | 4.396 | 4.396 | 4.396 | 2 |
| 1727900820 | 4.336 | -0.04 | -0.87 | 4.3739999 | 4.478 | 4.26 | 9251 |
| 1727814420 | 4.3739999 | 0.1 | 2.34 | 4.2699999 | 4.3739999 | 4.232 | 3261 |
| 1727728020 | 4.274 | 0.03 | 0.75 | 4.3499999 | 4.3499999 | 4.244 | 3681 |
| 1727468760 | 4.242 | 0.02 | 0.38 | 4.1559999 | 4.3419999 | 4.1559999 | 2592 |
| 1727382360 | 4.226 | -0.06 | -1.45 | 4.3099999 | 4.372 | 4.226 | 1395 |
| 1727295960 | 4.288 | -0.05 | -1.15 | 4.33 | 4.33 | 4.28 | 1962 |
| 1727209560 | 4.338 | 0.04 | 0.88 | 4.3499999 | 4.44 | 4.25 | 2557 |
| 1727123160 | 4.3 | 0.05 | 1.27 | 4.3339999 | 4.58 | 4.256 | 73046 |
| 1726864020 | 4.246 | -0.21 | -4.76 | 4.19 | 4.344 | 4.19 | 732 |
| 1726777560 | 4.458 | 0.21 | 4.84 | 4.332 | 4.458 | 4.332 | 2277 |
| 1726691220 | 4.252 | -0.06 | -1.44 | 4.288 | 4.33 | 4.252 | 2819 |
| 1726604760 | 4.314 | 0.04 | 0.84 | 4.2939999 | 4.394 | 4.2939999 | 6159 |
| 1726518420 | 4.2779999 | -0.03 | -0.60 | 4.298 | 4.3579999 | 4.266 | 3405 |
| 1726259160 | 4.304 | 0.05 | 1.27 | 4.352 | 4.3579999 | 4.304 | 113 |
| 1726172760 | 4.25 | -0.07 | -1.57 | 4.2699999 | 4.2699999 | 4.15 | 3352 |
| 1726086360 | 4.3179999 | 0.13 | 3.10 | 4.2619999 | 4.3179999 | 4.228 | 4297 |
| 1725999960 | 4.188 | -0.15 | -3.55 | 4.202 | 4.304 | 4.15 | 4929 |
| 1725913620 | 4.3419999 | 0.04 | 1.02 | 4.298 | 4.3419999 | 4.298 | 4820 |
| 1725654360 | 4.298 | -0.14 | -3.24 | 4.33 | 4.538 | 4.2779999 | 3594 |
| 1725567960 | 4.442 | -0.01 | -0.18 | 4.508 | 4.508 | 4.442 | 3080 |
| 1725481560 | 4.45 | -0.04 | -0.98 | 4.458 | 4.538 | 4.45 | 5245 |
| 1725395160 | 4.494 | -0.1 | -2.18 | 4.5759999 | 4.5759999 | 4.484 | 3791 |
| 1725308760 | 4.594 | -0.01 | -0.13 | 4.626 | 4.6319999 | 4.594 | 676 |
| 1725049560 | 4.5999999 | -0.06 | -1.37 | 4.7539999 | 4.7539999 | 4.5999999 | 3025 |
| 1724963160 | 4.6639999 | 0.11 | 2.37 | 4.694 | 4.768 | 4.6639999 | 7994 |
| 1724876760 | 4.556 | -0.03 | -0.57 | 4.666 | 4.696 | 4.556 | 2889 |
| 1724790420 | 4.582 | -0.07 | -1.55 | 4.79 | 4.79 | 4.582 | 422 |
| 1724704020 | 4.654 | 0.05 | 1.17 | 4.678 | 4.782 | 4.654 | 1122 |
| 1724444820 | 4.5999999 | 0.03 | 0.70 | 4.602 | 4.65 | 4.5119999 | 2686 |
| 1724358420 | 4.5679999 | 0.01 | 0.18 | 4.5679999 | 4.5679999 | 4.5679999 | 70 |
| 1724271960 | 4.5599999 | -0.14 | -2.90 | 4.5679999 | 4.6079999 | 4.5119999 | 974 |
| 1724185560 | 4.696 | 0.1 | 2.09 | 4.5999999 | 4.696 | 4.5999999 | 1448 |
| 1724099220 | 4.5999999 | -0.13 | -2.71 | 4.65 | 4.692 | 4.5999999 | 7304 |
| 1723840020 | 4.728 | 0 | 0.00 | 4.728 | 4.728 | 4.728 | 2 |
| 1723753620 | 4.728 | 0.1 | 2.20 | 4.668 | 4.728 | 4.6479999 | 3391 |
| 1723667160 | 4.626 | -0.01 | -0.13 | 4.626 | 4.626 | 4.626 | 10 |
| 1723580760 | 4.6319999 | -0.01 | -0.30 | 4.6319999 | 4.6319999 | 4.6319999 | 540 |
| 1723494360 | 4.646 | 0.1 | 2.29 | 4.582 | 4.646 | 4.582 | 662 |
| 1723235220 | 4.542 | 0.12 | 2.81 | 4.542 | 4.542 | 4.542 | 275 |
| 1723148820 | 4.418 | -0.05 | -1.21 | 4.452 | 4.452 | 4.328 | 2271 |
| 1723062360 | 4.472 | 0.01 | 0.22 | 4.49 | 4.5039999 | 4.472 | 1013 |
| 1722975960 | 4.462 | 0.14 | 3.19 | 4.378 | 4.5999999 | 4.378 | 6750 |
| 1722889620 | 4.324 | -0.04 | -0.92 | 4.32 | 4.324 | 4.224 | 3821 |
| 1722630360 | 4.364 | -0.09 | -1.93 | 4.548 | 4.548 | 4.3 | 7628 |
| 1722544020 | 4.45 | -0.22 | -4.67 | 4.67 | 4.67 | 4.45 | 5866 |
| 1722457560 | 4.668 | -0 | -0.04 | 4.668 | 4.668 | 4.668 | 550 |
| 1722371220 | 4.67 | -0.02 | -0.38 | 4.698 | 4.812 | 4.6639999 | 7923 |
| 1722284760 | 4.688 | -0.02 | -0.47 | 4.7619999 | 4.812 | 4.5679999 | 12191 |
| 1722025620 | 4.71 | 0.04 | 0.77 | 4.71 | 4.71 | 4.71 | 300 |
| 1721939160 | 4.674 | -0.04 | -0.81 | 4.526 | 4.674 | 4.526 | 1857 |
| 1721852820 | 4.712 | -0.01 | -0.17 | 4.6079999 | 4.758 | 4.6079999 | 791 |
| 1721766420 | 4.72 | -0.03 | -0.72 | 4.766 | 4.776 | 4.652 | 556 |
| 1721679960 | 4.7539999 | 0.06 | 1.19 | 4.694 | 4.8499999 | 4.636 | 16078 |
| 1721420760 | 4.698 | -0.04 | -0.84 | 4.756 | 4.756 | 4.698 | 600 |
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
