Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.47746860379 | 4.061 | 4.139 | 4.061 | 11 | 4.12834091 | DE |
| 4 | -0.214 | -4.93656286044 | 4.335 | 4.581 | 4.0229999 | 105 | 4.36771915 | DE |
| 12 | -0.206 | -4.76080425237 | 4.327 | 4.6255 | 4.0229999 | 401 | 4.46509135 | DE |
| 26 | 0.1545 | 3.89512164377 | 3.9665 | 4.6255 | 3.5275 | 472 | 4.16503068 | DE |
| 52 | -0.3805 | -8.45273797623 | 4.5015 | 5.107 | 3.5275 | 479 | 4.16143028 | DE |
| 156 | -0.408 | -9.00861117244 | 4.529 | 5.107 | 3.5275 | 518 | 4.25571512 | DE |
| 260 | -0.408 | -9.00861117244 | 4.529 | 5.107 | 3.5275 | 518 | 4.25571512 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 4.139 | 0 | 0.00 | 4.139 | 4.139 | 4.139 | 0 |
| 1732656420 | 4.139 | 0.03 | 0.82 | 4.088 | 4.139 | 4.088 | 15 |
| 1732570020 | 4.1055 | 0 | 0.00 | 4.1055 | 4.1055 | 4.1055 | 0 |
| 1732310820 | 4.1055 | 0 | 0.00 | 4.1055 | 4.1055 | 4.1055 | 0 |
| 1732224420 | 4.1055 | -0.02 | -0.51 | 4.061 | 4.1055 | 4.061 | 7 |
| 1732138020 | 4.1265 | 0.1 | 2.57 | 4.1595 | 4.1595 | 4.1265 | 341 |
| 1732051620 | 4.0229999 | -0.12 | -2.83 | 4.0229999 | 4.0229999 | 4.0229999 | 3 |
| 1731965220 | 4.1399999 | -0.12 | -2.92 | 4.1275 | 4.1399999 | 4.046 | 172 |
| 1731705960 | 4.2645 | -0.07 | -1.66 | 4.3179999 | 4.3179999 | 4.2645 | 11 |
| 1731619560 | 4.3365 | -0.02 | -0.45 | 4.3365 | 4.3365 | 4.3365 | 2 |
| 1731533220 | 4.356 | 0 | 0.00 | 4.356 | 4.356 | 4.356 | 0 |
| 1731446820 | 4.356 | -0.07 | -1.60 | 4.356 | 4.356 | 4.356 | 51 |
| 1731360420 | 4.4269999 | 0.06 | 1.30 | 4.3499999 | 4.4475 | 4.3499999 | 192 |
| 1731101160 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1731014760 | 4.37 | -0.21 | -4.61 | 4.365 | 4.37 | 4.365 | 113 |
| 1730928360 | 4.581 | 0.22 | 4.94 | 4.54 | 4.581 | 4.54 | 554 |
| 1730841960 | 4.3655 | 0.03 | 0.59 | 4.3655 | 4.3655 | 4.3655 | 6 |
| 1730755560 | 4.34 | 0 | 0.12 | 4.34 | 4.34 | 4.34 | 6 |
| 1730496360 | 4.335 | 0 | 0.00 | 4.335 | 4.335 | 4.335 | 0 |
| 1730409960 | 4.335 | -0.09 | -2.04 | 4.335 | 4.335 | 4.335 | 3 |
| 1730323560 | 4.4255 | 0 | 0.00 | 4.4255 | 4.4255 | 4.4255 | 0 |
| 1730237160 | 4.4255 | 0 | 0.00 | 4.4255 | 4.4255 | 4.4255 | 0 |
| 1730150760 | 4.4255 | -0.02 | -0.55 | 4.4255 | 4.4255 | 4.4255 | 4 |
| 1729887960 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729801560 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729715160 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729628760 | 4.45 | -0.11 | -2.37 | 4.45 | 4.45 | 4.45 | 50 |
| 1729542360 | 4.558 | 0.01 | 0.16 | 4.558 | 4.558 | 4.558 | 2 |
| 1729283160 | 4.5505 | 0.07 | 1.56 | 4.5505 | 4.5505 | 4.5505 | 2 |
| 1729196760 | 4.4805 | -0.01 | -0.21 | 4.4805 | 4.4805 | 4.4805 | 16 |
| 1729110420 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1729024020 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1728937620 | 4.49 | 0.01 | 0.22 | 4.49 | 4.49 | 4.49 | 7 |
| 1728678360 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1728591960 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1728505560 | 4.48 | -0.08 | -1.66 | 4.48 | 4.48 | 4.48 | 1674 |
| 1728419160 | 4.5555 | -0.06 | -1.21 | 4.5555 | 4.5555 | 4.5555 | 1000 |
| 1728332760 | 4.6115 | -0.01 | -0.30 | 4.6115 | 4.6115 | 4.6115 | 488 |
| 1728073560 | 4.6255 | 0 | 0.00 | 4.6255 | 4.6255 | 4.6255 | 0 |
| 1727987160 | 4.6255 | 0 | 0.00 | 4.6255 | 4.6255 | 4.6255 | 0 |
| 1727900760 | 4.6255 | 0 | 0.00 | 4.6255 | 4.6255 | 4.6255 | 0 |
| 1727814360 | 4.6255 | 0 | 0.00 | 4.6255 | 4.6255 | 4.6255 | 0 |
| 1727727960 | 4.6255 | 0 | 0.00 | 4.6255 | 4.6255 | 4.6255 | 0 |
| 1727468760 | 4.6255 | 0.1 | 2.19 | 4.6255 | 4.6255 | 4.6255 | 2 |
| 1727382360 | 4.5265 | 0.05 | 1.20 | 4.5265 | 4.5265 | 4.5265 | 1600 |
| 1727295960 | 4.473 | 0.03 | 0.68 | 4.473 | 4.473 | 4.473 | 9 |
| 1727209560 | 4.4429999 | -0.09 | -1.95 | 4.455 | 4.455 | 4.4429999 | 2988 |
| 1727123160 | 4.5315 | 0.03 | 0.72 | 4.5315 | 4.5315 | 4.5315 | 3 |
| 1726864020 | 4.4989999 | 0.03 | 0.65 | 4.4989999 | 4.4989999 | 4.4989999 | 255 |
| 1726777560 | 4.47 | 0.03 | 0.68 | 4.47 | 4.47 | 4.47 | 300 |
| 1726691220 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1726604820 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1726518420 | 4.44 | 0.09 | 2.15 | 4.3895 | 4.44 | 4.356 | 3339 |
| 1726259220 | 4.3465 | 0 | 0.00 | 4.3465 | 4.3465 | 4.3465 | 0 |
| 1726172820 | 4.3465 | 0 | 0.00 | 4.3465 | 4.3465 | 4.3465 | 0 |
| 1726086420 | 4.3465 | 0 | 0.00 | 4.3465 | 4.3465 | 4.3465 | 0 |
| 1726000020 | 4.3465 | 0 | 0.00 | 4.3465 | 4.3465 | 4.3465 | 0 |
| 1725913620 | 4.3465 | 0.02 | 0.45 | 4.3465 | 4.3465 | 4.3465 | 4 |
| 1725654360 | 4.327 | 0 | 0.00 | 4.327 | 4.327 | 4.327 | 0 |
| 1725567960 | 4.327 | 0.01 | 0.34 | 4.327 | 4.327 | 4.327 | 12 |
| 1725481560 | 4.3125 | 0 | 0.00 | 4.3125 | 4.3125 | 4.3125 | 0 |
| 1725395160 | 4.3125 | 0 | 0.00 | 4.3125 | 4.3125 | 4.3125 | 0 |
| 1725308760 | 4.3125 | 0.08 | 1.88 | 4.3125 | 4.3125 | 4.3125 | 3 |
| 1725049560 | 4.2329999 | 0.02 | 0.38 | 4.2329999 | 4.2329999 | 4.2329999 | 5 |
| 1724963160 | 4.2169999 | 0.04 | 0.96 | 4.252 | 4.252 | 4.2169999 | 2128 |
| 1724876760 | 4.1769999 | -0.05 | -1.19 | 4.1769999 | 4.1769999 | 4.1769999 | 46 |
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
