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 | -0.167 | -4.2107917297 | 3.966 | 4.05 | 3.841 | 487 | 4.03284733 | DE |
| 4 | -0.52 | -12.0398240333 | 4.319 | 4.579 | 3.841 | 651 | 4.21614912 | DE |
| 12 | -0.38 | -9.09308446997 | 4.179 | 5.0839999 | 3.2 | 1263 | 4.47232603 | DE |
| 26 | -1.4949999 | -28.2395150782 | 5.2939999 | 5.602 | 3.2 | 1159 | 4.58862837 | DE |
| 52 | -0.421 | -9.97630331754 | 4.22 | 8.9499999 | 3.2 | 993 | 5.33081378 | DE |
| 156 | -2.551 | -40.1732283465 | 6.35 | 8.9499999 | 3.2 | 963 | 5.46234462 | DE |
| 260 | -2.551 | -40.1732283465 | 6.35 | 8.9499999 | 3.2 | 963 | 5.46234462 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 3.841 | -0.2 | -4.83 | 4.0069999 | 4.047 | 3.841 | 453 |
| 1730409960 | 4.0359999 | -0.01 | -0.35 | 4.0359999 | 4.0359999 | 4.0359999 | 500 |
| 1730323560 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1730237160 | 4.05 | 0.08 | 2.12 | 3.999 | 4.05 | 3.999 | 746 |
| 1730150760 | 3.966 | -0.32 | -7.51 | 3.966 | 3.966 | 3.966 | 215 |
| 1729887960 | 4.288 | 0 | 0.00 | 4.288 | 4.288 | 4.288 | 0 |
| 1729801560 | 4.288 | 0 | 0.00 | 4.288 | 4.288 | 4.288 | 0 |
| 1729715160 | 4.288 | -0.13 | -2.85 | 4.355 | 4.367 | 4.221 | 1348 |
| 1729628760 | 4.4139999 | -0.05 | -1.03 | 4.4139999 | 4.4139999 | 4.4139999 | 1100 |
| 1729542360 | 4.46 | -0.12 | -2.60 | 4.46 | 4.46 | 4.46 | 50 |
| 1729283160 | 4.579 | 0.26 | 5.90 | 4.579 | 4.579 | 4.579 | 500 |
| 1729196760 | 4.324 | -0.03 | -0.57 | 4.324 | 4.324 | 4.324 | 120 |
| 1729110360 | 4.349 | 0.09 | 1.99 | 4.194 | 4.349 | 4.194 | 1194 |
| 1729023960 | 4.264 | 0.12 | 2.80 | 4.1559999 | 4.264 | 4.1559999 | 957 |
| 1728937620 | 4.1479999 | 0.17 | 4.27 | 3.952 | 4.196 | 3.952 | 360 |
| 1728678360 | 3.978 | -0.03 | -0.67 | 3.955 | 3.978 | 3.955 | 330 |
| 1728591960 | 4.005 | -0.04 | -0.87 | 3.964 | 4.005 | 3.964 | 1169 |
| 1728505560 | 4.04 | -0.14 | -3.40 | 4.0759999 | 4.0759999 | 4.04 | 430 |
| 1728419160 | 4.182 | 0.02 | 0.50 | 4.234 | 4.234 | 4.1639999 | 1627 |
| 1728332760 | 4.1609999 | -0.16 | -3.75 | 4.2779999 | 4.2779999 | 4.1609999 | 134 |
| 1728073560 | 4.323 | 0.17 | 4.17 | 4.319 | 4.323 | 4.319 | 290 |
| 1727987220 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1727900820 | 4.15 | -0.14 | -3.35 | 4.15 | 4.15 | 4.15 | 750 |
| 1727814420 | 4.2939999 | -0.03 | -0.60 | 4.309 | 4.309 | 4.26 | 480 |
| 1727727960 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1727468760 | 4.32 | 0.02 | 0.47 | 4.309 | 4.32 | 4.3 | 1511 |
| 1727382360 | 4.3 | 0.11 | 2.58 | 4.256 | 4.3 | 4.256 | 1484 |
| 1727295960 | 4.192 | -0.21 | -4.86 | 4.192 | 4.192 | 4.192 | 150 |
| 1727209560 | 4.4059999 | -0.17 | -3.61 | 4.474 | 4.474 | 4.4059999 | 401 |
| 1727123160 | 4.571 | -0.31 | -6.39 | 4.611 | 4.6289999 | 4.571 | 1054 |
| 1726863960 | 4.883 | 0 | 0.00 | 4.883 | 4.883 | 4.883 | 0 |
| 1726777560 | 4.883 | 0.13 | 2.63 | 4.764 | 4.973 | 4.764 | 3181 |
| 1726691220 | 4.758 | 0.06 | 1.21 | 4.675 | 4.758 | 4.675 | 2149 |
| 1726604760 | 4.7009999 | 0.21 | 4.58 | 4.7009999 | 4.7009999 | 4.7009999 | 82 |
| 1726518420 | 4.495 | -0.05 | -1.01 | 4.495 | 4.495 | 4.495 | 120 |
| 1726259160 | 4.541 | 0.29 | 6.70 | 4.541 | 4.541 | 4.541 | 2000 |
| 1726172760 | 4.256 | -0.03 | -0.77 | 4.401 | 4.401 | 4.256 | 2000 |
| 1726086360 | 4.2889999 | 0.23 | 5.72 | 4.08 | 4.2889999 | 4.08 | 315 |
| 1725999960 | 4.057 | -0.32 | -7.25 | 4.332 | 4.332 | 3.2 | 4939 |
| 1725913560 | 4.3739999 | 0 | 0.00 | 4.3739999 | 4.3739999 | 4.3739999 | 0 |
| 1725654360 | 4.3739999 | -0.22 | -4.83 | 4.3739999 | 4.3739999 | 4.3739999 | 800 |
| 1725567960 | 4.596 | 0.06 | 1.23 | 4.596 | 4.596 | 4.596 | 150 |
| 1725481560 | 4.54 | -0.05 | -1.18 | 4.5389999 | 4.54 | 4.5389999 | 630 |
| 1725395160 | 4.594 | -0.1 | -2.09 | 4.6449999 | 4.6449999 | 4.594 | 3205 |
| 1725308760 | 4.692 | 0.04 | 0.77 | 4.667 | 4.692 | 4.667 | 1223 |
| 1725049560 | 4.6559999 | -0.16 | -3.30 | 4.6559999 | 4.6559999 | 4.6559999 | 210 |
| 1724963160 | 4.815 | -0.1 | -1.93 | 4.815 | 4.815 | 4.815 | 500 |
| 1724876820 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1724790420 | 4.91 | -0.15 | -3.00 | 5.04 | 5.04 | 4.91 | 1453 |
| 1724704020 | 5.062 | 0.2 | 4.03 | 5.07 | 5.0839999 | 5.056 | 2620 |
| 1724444820 | 4.8659999 | 0.2 | 4.26 | 4.643 | 4.8659999 | 4.598 | 2245 |
| 1724358420 | 4.667 | 0.14 | 3.02 | 4.696 | 4.696 | 4.618 | 1661 |
| 1724271960 | 4.53 | -0.2 | -4.31 | 4.53 | 4.53 | 4.53 | 100 |
| 1724185560 | 4.734 | 0.2 | 4.43 | 4.734 | 4.734 | 4.734 | 2000 |
| 1724099220 | 4.533 | 0.05 | 1.14 | 4.59 | 4.609 | 4.5 | 3010 |
| 1723840020 | 4.482 | 0.16 | 3.73 | 4.292 | 4.482 | 4.292 | 8230 |
| 1723753620 | 4.321 | 0.26 | 6.38 | 4.336 | 4.3499999 | 4.29 | 1400 |
| 1723667160 | 4.062 | 0 | 0.00 | 4.062 | 4.062 | 4.062 | 0 |
| 1723580760 | 4.062 | -0.12 | -2.80 | 4.062 | 4.062 | 4.062 | 1237 |
| 1723494360 | 4.179 | -0.13 | -3.04 | 4.179 | 4.179 | 4.179 | 800 |
| 1723235220 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 0 |
| 1723148820 | 4.3099999 | -0.76 | -14.92 | 4.309 | 4.3099999 | 4.309 | 405 |
| 1723062360 | 5.066 | 0.22 | 4.43 | 5.066 | 5.066 | 5.066 | 994 |
| 1722975960 | 4.851 | 0.05 | 1.04 | 4.851 | 4.851 | 4.851 | 1 |
| 1722889620 | 4.801 | -0.48 | -9.04 | 4.986 | 4.986 | 4.767 | 3253 |
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
