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 | 0.287 | 7.55660874144 | 3.798 | 4.199 | 3.708 | 29785 | 3.92652358 | DE |
| 4 | 0.095 | 2.38095238095 | 3.99 | 4.199 | 3.548 | 54077 | 3.91811623 | DE |
| 12 | -0.6159999 | -13.1035931313 | 4.7009999 | 5 | 3.548 | 64282 | 4.1079196 | DE |
| 26 | -1.823 | -30.8564658091 | 5.908 | 6.078 | 3.548 | 78604 | 4.49979576 | DE |
| 52 | -2.837 | -40.9852643745 | 6.922 | 7.062 | 3.548 | 75786 | 5.14608057 | DE |
| 156 | -9.075 | -68.9589665653 | 13.16 | 13.6 | 3.548 | 47398 | 5.37997335 | DE |
| 260 | -9.075 | -68.9589665653 | 13.16 | 13.6 | 3.548 | 47398 | 5.37997335 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723753620 | 4.0919999 | 0.02 | 0.57 | 4.139 | 4.199 | 4.065 | 42373 |
| 1723667160 | 4.069 | 0.05 | 1.24 | 4.0519999 | 4.1399999 | 4.022 | 26794 |
| 1723580760 | 4.019 | 0.15 | 3.77 | 3.899 | 4.019 | 3.868 | 29732 |
| 1723494360 | 3.873 | 0.04 | 1.07 | 3.851 | 3.949 | 3.851 | 56191 |
| 1723235220 | 3.832 | 0.01 | 0.18 | 3.794 | 3.933 | 3.794 | 16641 |
| 1723148820 | 3.825 | 0.05 | 1.27 | 3.798 | 3.825 | 3.708 | 19567 |
| 1723062360 | 3.777 | 0 | 0.08 | 3.805 | 3.862 | 3.744 | 16719 |
| 1722975960 | 3.774 | -0.02 | -0.42 | 3.801 | 3.851 | 3.72 | 32883 |
| 1722889620 | 3.79 | 0.03 | 0.80 | 3.71 | 3.812 | 3.548 | 153491 |
| 1722630360 | 3.76 | -0.17 | -4.30 | 3.929 | 3.929 | 3.72 | 138563 |
| 1722544020 | 3.929 | -0.12 | -2.89 | 4.0759999 | 4.0759999 | 3.901 | 119737 |
| 1722457560 | 4.046 | 0.04 | 1.10 | 4.017 | 4.136 | 4.01 | 148835 |
| 1722371220 | 4.002 | 0.04 | 1.11 | 3.956 | 4.026 | 3.954 | 10393 |
| 1722284760 | 3.958 | 0.02 | 0.43 | 3.971 | 4 | 3.91 | 43975 |
| 1722025620 | 3.941 | -0.05 | -1.35 | 3.973 | 4.0439999 | 3.866 | 60780 |
| 1721939160 | 3.995 | -0.03 | -0.67 | 4.008 | 4.0199999 | 3.918 | 40523 |
| 1721852820 | 4.022 | -0.02 | -0.40 | 4.024 | 4.056 | 3.979 | 28553 |
| 1721766420 | 4.038 | -0.05 | -1.27 | 4.079 | 4.0999999 | 4.033 | 33329 |
| 1721679960 | 4.09 | 0.14 | 3.62 | 3.959 | 4.0999999 | 3.932 | 41776 |
| 1721420760 | 3.947 | -0.11 | -2.69 | 4.046 | 4.046 | 3.906 | 26486 |
| 1721334360 | 4.056 | 0.06 | 1.53 | 3.99 | 4.109 | 3.972 | 36579 |
| 1721248020 | 3.995 | 0.05 | 1.16 | 3.939 | 4.035 | 3.883 | 40099 |
| 1721161560 | 3.949 | 0.01 | 0.23 | 3.934 | 3.949 | 3.834 | 62683 |
| 1721075160 | 3.94 | -0.07 | -1.62 | 4.001 | 4.0439999 | 3.901 | 40942 |
| 1720815960 | 4.005 | 0.05 | 1.26 | 3.954 | 4.103 | 3.94 | 39953 |
| 1720729560 | 3.955 | 0.14 | 3.53 | 3.839 | 3.969 | 3.801 | 96427 |
| 1720643220 | 3.82 | -0.11 | -2.77 | 3.929 | 3.929 | 3.805 | 200657 |
| 1720556760 | 3.929 | -0.13 | -3.30 | 4.058 | 4.077 | 3.91 | 98815 |
| 1720470360 | 4.063 | -0 | -0.02 | 4.081 | 4.13 | 4.046 | 25132 |
| 1720211220 | 4.064 | 0.02 | 0.49 | 4.09 | 4.16 | 4.046 | 44884 |
| 1720124820 | 4.0439999 | -0.04 | -0.93 | 4.051 | 4.16 | 4.001 | 68377 |
| 1720038420 | 4.082 | 0.21 | 5.40 | 3.899 | 4.134 | 3.899 | 79980 |
| 1719952020 | 3.873 | -0.13 | -3.18 | 3.994 | 4.0229999 | 3.839 | 170313 |
| 1719865620 | 4 | 0.02 | 0.50 | 3.981 | 4.0599999 | 3.929 | 88055 |
| 1719606420 | 3.98 | -0.06 | -1.51 | 4.041 | 4.078 | 3.951 | 147298 |
| 1719520020 | 4.041 | -0.09 | -2.20 | 4.196 | 4.196 | 4.011 | 265841 |
| 1719433620 | 4.1319999 | -0.08 | -1.92 | 4.2489999 | 4.349 | 4.115 | 113388 |
| 1719347160 | 4.213 | -0.06 | -1.31 | 4.311 | 4.311 | 4.13 | 73846 |
| 1719260820 | 4.269 | -0.12 | -2.73 | 4.347 | 4.3789999 | 4.2 | 83752 |
| 1719001620 | 4.389 | 0.06 | 1.41 | 4.369 | 4.487 | 4.301 | 22710 |
| 1718915160 | 4.328 | 0.07 | 1.60 | 4.268 | 4.436 | 4.25 | 33659 |
| 1718828820 | 4.26 | -0.05 | -1.18 | 4.359 | 4.36 | 4.232 | 21926 |
| 1718742360 | 4.311 | 0.09 | 2.18 | 4.186 | 4.3899999 | 4.1639999 | 63379 |
| 1718656020 | 4.219 | 0.04 | 0.93 | 4.245 | 4.2489999 | 4.081 | 95346 |
| 1718396820 | 4.18 | -0.16 | -3.66 | 4.3819999 | 4.3819999 | 4.15 | 91120 |
| 1718310420 | 4.339 | -0.21 | -4.62 | 4.506 | 4.508 | 4.255 | 51889 |
| 1718224020 | 4.549 | 0.05 | 1.11 | 4.4989999 | 4.639 | 4.424 | 23712 |
| 1718137620 | 4.4989999 | 0.08 | 1.74 | 4.431 | 4.4989999 | 4.386 | 44468 |
| 1718051220 | 4.422 | -0.09 | -1.97 | 4.5039999 | 4.505 | 4.348 | 104638 |
| 1717792020 | 4.511 | -0.11 | -2.36 | 4.57 | 4.599 | 4.367 | 68169 |
| 1717705620 | 4.62 | 0.03 | 0.63 | 4.666 | 4.681 | 4.586 | 33654 |
| 1717619220 | 4.591 | -0.07 | -1.50 | 4.7 | 4.7 | 4.511 | 66734 |
| 1717532820 | 4.6609999 | -0.2 | -4.04 | 4.8 | 4.83 | 4.57 | 53062 |
| 1717446420 | 4.857 | 0.15 | 3.08 | 4.742 | 5 | 4.699 | 68835 |
| 1717187220 | 4.712 | 0.02 | 0.51 | 4.696 | 4.7649999 | 4.651 | 14662 |
| 1717100820 | 4.688 | 0.04 | 0.93 | 4.619 | 4.695 | 4.501 | 11887 |
| 1717014420 | 4.6449999 | -0.13 | -2.64 | 4.791 | 4.797 | 4.551 | 33731 |
| 1716928020 | 4.771 | 0.02 | 0.38 | 4.708 | 4.897 | 4.708 | 52111 |
| 1716841560 | 4.753 | 0.11 | 2.28 | 4.602 | 4.753 | 4.602 | 35588 |
| 1716582420 | 4.647 | -0 | -0.04 | 4.649 | 4.649 | 4.5599999 | 24271 |
| 1716496020 | 4.649 | -0.07 | -1.53 | 4.7009999 | 4.785 | 4.621 | 19370 |
| 1716409620 | 4.721 | -0.02 | -0.44 | 4.746 | 4.746 | 4.5999999 | 87122 |
| 1716323160 | 4.742 | -0.1 | -2.09 | 4.848 | 4.853 | 4.691 | 35278 |
| 1716236760 | 4.843 | 0.11 | 2.41 | 4.705 | 4.843 | 4.65 | 32604 |
| 1715977620 | 4.729 | -0.47 | -9.06 | 5.2 | 5.2 | 4.66 | 139307 |
| 1715891220 | 5.2 | 0.19 | 3.79 | 4.9989999 | 5.28 | 4.7009999 | 107439 |
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
