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 | -0.22 | -5.26315789474 | 4.18 | 4.26 | 3.88 | 4491 | 4.1919487 | DE |
| 4 | -0.36 | -8.33333333333 | 4.32 | 4.5599999 | 3.88 | 4007 | 4.33581321 | DE |
| 12 | 0.18 | 4.7619047619 | 3.78 | 4.5599999 | 3.72 | 3757 | 4.12755472 | DE |
| 26 | 0.44 | 12.5 | 3.52 | 4.5599999 | 3.26 | 4017 | 3.80591562 | DE |
| 52 | 0.72 | 22.2222222222 | 3.24 | 4.5599999 | 2.7 | 3408 | 3.57245729 | DE |
| 156 | 0.3 | 8.19672131148 | 3.66 | 4.5599999 | 2.7 | 3148 | 3.54743966 | DE |
| 260 | 0.9 | 29.4117647059 | 3.06 | 5.35 | 2.16 | 8144 | 3.48050881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 4.04 | 0.06 | 1.51 | 3.88 | 4.08 | 3.88 | 4288 |
| 1732051620 | 3.98 | -0.26 | -6.13 | 4.16 | 4.16 | 3.98 | 2031 |
| 1731965220 | 4.24 | -0.02 | -0.47 | 4.24 | 4.24 | 4.24 | 200 |
| 1731705960 | 4.26 | 0.02 | 0.47 | 4.24 | 4.26 | 4.24 | 15331 |
| 1731619560 | 4.24 | 0.02 | 0.47 | 4.18 | 4.24 | 4.18 | 606 |
| 1731533160 | 4.22 | -0.02 | -0.47 | 4.22 | 4.22 | 4.22 | 1300 |
| 1731446820 | 4.24 | -0.06 | -1.40 | 4.24 | 4.24 | 4.24 | 1 |
| 1731360420 | 4.3 | 0.06 | 1.42 | 4.28 | 4.3 | 4.28 | 528 |
| 1731101220 | 4.24 | -0.02 | -0.47 | 4.2 | 4.24 | 4.2 | 296 |
| 1731014760 | 4.26 | -0.04 | -0.93 | 4.3 | 4.3 | 4.26 | 1889 |
| 1730928360 | 4.3 | 0 | 0.00 | 4.38 | 4.4 | 4.3 | 12273 |
| 1730841960 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 2907 |
| 1730755560 | 4.3 | -0.08 | -1.83 | 4.34 | 4.36 | 4.3 | 1477 |
| 1730496360 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 1500 |
| 1730409960 | 4.38 | -0.06 | -1.35 | 4.42 | 4.42 | 4.38 | 1516 |
| 1730323560 | 4.44 | -0.04 | -0.89 | 4.46 | 4.5 | 4.44 | 14123 |
| 1730237160 | 4.48 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.48 | 3513 |
| 1730150760 | 4.48 | 0.06 | 1.36 | 4.4 | 4.48 | 4.4 | 11338 |
| 1729888020 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.38 | 1298 |
| 1729801560 | 4.42 | 0.06 | 1.38 | 4.32 | 4.42 | 4.32 | 3718 |
| 1729715160 | 4.36 | 0 | 0.00 | 4.38 | 4.38 | 4.32 | 2533 |
| 1729628760 | 4.36 | -0.08 | -1.80 | 4.36 | 4.4 | 4.36 | 954 |
| 1729542360 | 4.44 | 0.06 | 1.37 | 4.32 | 4.44 | 4.32 | 5428 |
| 1729283160 | 4.38 | 0.38 | 9.50 | 3.98 | 4.38 | 3.98 | 13728 |
| 1729196760 | 4 | -0.1 | -2.44 | 4 | 4 | 3.82 | 9278 |
| 1729110360 | 4.0999999 | 0.06 | 1.49 | 4.0999999 | 4.0999999 | 4.0999999 | 1201 |
| 1729023960 | 4.04 | 0.04 | 1.00 | 4.04 | 4.04 | 4.04 | 2537 |
| 1728937620 | 4 | 0.02 | 0.50 | 4 | 4 | 4 | 50 |
| 1728678360 | 3.98 | -0.06 | -1.49 | 4 | 4 | 3.98 | 55 |
| 1728591960 | 4.04 | 0.02 | 0.50 | 4.0599999 | 4.0599999 | 4.04 | 4185 |
| 1728505560 | 4.0199999 | 0.02 | 0.50 | 4 | 4.0199999 | 4 | 550 |
| 1728419160 | 4 | 0.02 | 0.50 | 3.94 | 4 | 3.94 | 7280 |
| 1728332760 | 3.98 | 0.02 | 0.51 | 3.96 | 4 | 3.94 | 2681 |
| 1728073560 | 3.96 | 0 | 0.00 | 3.92 | 3.96 | 3.92 | 890 |
| 1727987220 | 3.96 | -0.02 | -0.50 | 3.98 | 3.98 | 3.96 | 912 |
| 1727900820 | 3.98 | 0.06 | 1.53 | 3.92 | 3.98 | 3.92 | 4860 |
| 1727814420 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1727728020 | 3.92 | 0 | 0.00 | 3.9 | 3.94 | 3.9 | 1840 |
| 1727468760 | 3.92 | 0.02 | 0.51 | 3.92 | 3.92 | 3.92 | 2521 |
| 1727382360 | 3.9 | -0.06 | -1.52 | 3.92 | 3.94 | 3.9 | 2618 |
| 1727295960 | 3.96 | 0.08 | 2.06 | 3.92 | 3.96 | 3.92 | 2749 |
| 1727209560 | 3.88 | 0.02 | 0.52 | 3.9 | 3.9 | 3.88 | 185 |
| 1727123160 | 3.86 | 0.08 | 2.12 | 3.82 | 3.86 | 3.82 | 1361 |
| 1726864020 | 3.78 | 0.02 | 0.53 | 3.78 | 3.78 | 3.78 | 3345 |
| 1726777560 | 3.76 | 0.02 | 0.53 | 3.72 | 3.84 | 3.72 | 4530 |
| 1726691220 | 3.74 | -0.08 | -2.09 | 3.74 | 3.74 | 3.74 | 800 |
| 1726604760 | 3.82 | 0.02 | 0.53 | 3.8 | 3.82 | 3.8 | 11 |
| 1726518420 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 9500 |
| 1726259160 | 3.8 | 0.04 | 1.06 | 3.78 | 3.8 | 3.78 | 2131 |
| 1726172760 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 1300 |
| 1726086360 | 3.76 | -0.06 | -1.57 | 3.76 | 3.78 | 3.76 | 1237 |
| 1725999960 | 3.82 | -0.04 | -1.04 | 3.84 | 3.84 | 3.82 | 3197 |
| 1725913620 | 3.86 | 0 | 0.00 | 3.86 | 3.88 | 3.84 | 2348 |
| 1725654360 | 3.86 | -0.04 | -1.03 | 3.86 | 3.86 | 3.86 | 1000 |
| 1725567960 | 3.9 | -0.08 | -2.01 | 3.96 | 3.96 | 3.9 | 350 |
| 1725481560 | 3.98 | 0.02 | 0.51 | 3.96 | 3.98 | 3.94 | 2343 |
| 1725395160 | 3.96 | 0 | 0.00 | 4 | 4 | 3.96 | 15704 |
| 1725308760 | 3.96 | -0.04 | -1.00 | 3.96 | 3.96 | 3.96 | 437 |
| 1725049560 | 4 | 0 | 0.00 | 4.0199999 | 4.0199999 | 3.92 | 19738 |
| 1724963160 | 4 | 0.24 | 6.38 | 3.78 | 4.0599999 | 3.78 | 5152 |
| 1724876760 | 3.76 | 0 | 0.00 | 3.72 | 3.76 | 3.72 | 5650 |
| 1724790420 | 3.76 | 0.02 | 0.53 | 3.76 | 3.76 | 3.76 | 1463 |
| 1724704020 | 3.74 | 0 | 0.00 | 3.68 | 3.74 | 3.68 | 290 |
| 1724444820 | 3.74 | 0.04 | 1.08 | 3.74 | 3.74 | 3.74 | 53 |
| 1724358420 | 3.7 | -0.04 | -1.07 | 3.76 | 3.76 | 3.7 | 15030 |
| 1724271960 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
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
