We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.136 | 3.71584699454 | 3.66 | 3.842 | 3.66 | 10254 | 3.76315221 | DE |
| 4 | -0.124 | -3.16326530612 | 3.92 | 4.138 | 3.66 | 8971 | 3.89488462 | DE |
| 12 | -0.2479999 | -6.13253971643 | 4.0439999 | 4.5 | 3.66 | 6132 | 4.01023714 | DE |
| 26 | -0.014 | -0.367454068241 | 3.81 | 4.5 | 3.446 | 5904 | 3.94566376 | DE |
| 52 | 0.006 | 0.158311345646 | 3.79 | 4.5 | 3.388 | 5584 | 3.83876283 | DE |
| 156 | 0.006 | 0.158311345646 | 3.79 | 4.5 | 3.388 | 5584 | 3.83876283 | DE |
| 260 | 0.006 | 0.158311345646 | 3.79 | 4.5 | 3.388 | 5584 | 3.83876283 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 3.808 | 0.06 | 1.55 | 3.774 | 3.842 | 3.774 | 4565 |
| 1720124820 | 3.75 | -0.05 | -1.32 | 3.746 | 3.75 | 3.724 | 10175 |
| 1720038420 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1719952020 | 3.8 | 0.08 | 2.10 | 3.714 | 3.838 | 3.714 | 8864 |
| 1719865620 | 3.722 | -0.05 | -1.27 | 3.81 | 3.81 | 3.722 | 7152 |
| 1719606420 | 3.77 | -0.02 | -0.42 | 3.66 | 3.826 | 3.66 | 14826 |
| 1719520020 | 3.786 | -0.08 | -2.07 | 3.82 | 3.85 | 3.782 | 33623 |
| 1719433620 | 3.866 | -0.16 | -3.97 | 4.01 | 4.01 | 3.82 | 17783 |
| 1719347160 | 4.026 | 0.02 | 0.40 | 3.978 | 4.026 | 3.978 | 1092 |
| 1719260820 | 4.01 | -0.12 | -2.81 | 4.122 | 4.128 | 4.01 | 3751 |
| 1719001620 | 4.126 | 0.04 | 0.93 | 4.11 | 4.138 | 4.11 | 860 |
| 1718915160 | 4.088 | -0.02 | -0.54 | 4.096 | 4.11 | 4.08 | 8410 |
| 1718828820 | 4.11 | 0.01 | 0.20 | 4.12 | 4.122 | 4.11 | 28122 |
| 1718742360 | 4.102 | 0.02 | 0.59 | 4.1079999 | 4.12 | 4.0759999 | 4300 |
| 1718656020 | 4.078 | 0 | 0.00 | 4.09 | 4.09 | 4.05 | 3722 |
| 1718396820 | 4.078 | 0.13 | 3.40 | 4.022 | 4.078 | 4.0199999 | 260 |
| 1718310420 | 3.944 | 0.12 | 3.14 | 3.856 | 3.964 | 3.85 | 9093 |
| 1718224020 | 3.824 | -0.04 | -0.93 | 3.818 | 3.882 | 3.756 | 13908 |
| 1718137620 | 3.86 | -0 | -0.05 | 3.912 | 3.912 | 3.86 | 1760 |
| 1718051220 | 3.862 | -0.08 | -2.08 | 3.894 | 3.894 | 3.862 | 287 |
| 1717792020 | 3.944 | 0.07 | 1.86 | 3.92 | 3.946 | 3.906 | 2463 |
| 1717705620 | 3.872 | -0.07 | -1.73 | 3.896 | 3.914 | 3.872 | 1365 |
| 1717619220 | 3.94 | 0.06 | 1.65 | 3.884 | 3.94 | 3.884 | 5542 |
| 1717532820 | 3.876 | -0.18 | -4.53 | 3.994 | 3.994 | 3.874 | 25301 |
| 1717446420 | 4.0599999 | -0.08 | -1.93 | 4.072 | 4.086 | 4.0599999 | 5502 |
| 1717187220 | 4.1399999 | 0.08 | 1.87 | 4.144 | 4.144 | 4.1399999 | 5115 |
| 1717100820 | 4.064 | 0.04 | 1.04 | 4.01 | 4.07 | 4.01 | 1325 |
| 1717014420 | 4.022 | -0.33 | -7.63 | 4.15 | 4.15 | 4.018 | 8224 |
| 1716928020 | 4.354 | -0.07 | -1.63 | 4.336 | 4.354 | 4.328 | 767 |
| 1716841560 | 4.426 | 0.17 | 4.04 | 4.28 | 4.426 | 4.28 | 9619 |
| 1716582420 | 4.2539999 | 0.01 | 0.19 | 4.226 | 4.2539999 | 4.196 | 1327 |
| 1716496020 | 4.246 | 0.04 | 1.05 | 4.208 | 4.246 | 4.17 | 4961 |
| 1716409620 | 4.202 | -0.1 | -2.32 | 4.274 | 4.274 | 4.2 | 1650 |
| 1716323160 | 4.3019999 | 0.01 | 0.14 | 4.3499999 | 4.3499999 | 4.3 | 1095 |
| 1716236760 | 4.296 | 0 | 0.00 | 4.292 | 4.32 | 4.292 | 379 |
| 1715977620 | 4.296 | -0.02 | -0.37 | 4.29 | 4.3 | 4.258 | 3928 |
| 1715891220 | 4.312 | -0.09 | -2.13 | 4.3259999 | 4.3259999 | 4.23 | 3171 |
| 1715804820 | 4.4059999 | 0.15 | 3.62 | 4.29 | 4.5 | 4.29 | 22819 |
| 1715718420 | 4.252 | 0 | 0.09 | 4.26 | 4.26 | 4.252 | 4170 |
| 1715631960 | 4.248 | -0.02 | -0.42 | 4.266 | 4.266 | 4.23 | 4331 |
| 1715372820 | 4.266 | 0.08 | 1.86 | 4.232 | 4.268 | 4.232 | 2230 |
| 1715286420 | 4.188 | -0 | -0.10 | 4.152 | 4.188 | 4.152 | 676 |
| 1715200020 | 4.192 | 0.08 | 2.00 | 4.15 | 4.192 | 4.15 | 4250 |
| 1715113620 | 4.11 | -0.01 | -0.34 | 4.1319999 | 4.1319999 | 4.11 | 1435 |
| 1715027220 | 4.1239999 | 0 | 0.05 | 4.1559999 | 4.1559999 | 4.1079999 | 1085 |
| 1714768020 | 4.122 | 0.02 | 0.49 | 4.12 | 4.122 | 4.12 | 481 |
| 1714681560 | 4.102 | -0.02 | -0.44 | 4.11 | 4.154 | 4.102 | 14465 |
| 1714508820 | 4.12 | 0.03 | 0.83 | 4.122 | 4.122 | 4.12 | 2930 |
| 1714422420 | 4.086 | -0 | -0.10 | 4.106 | 4.12 | 4.062 | 5004 |
| 1714163220 | 4.09 | 0.06 | 1.49 | 4.0199999 | 4.09 | 4.0199999 | 3262 |
| 1714076820 | 4.03 | 0.05 | 1.15 | 3.972 | 4.0519999 | 3.972 | 2796 |
| 1713990420 | 3.984 | -0.03 | -0.70 | 3.93 | 3.984 | 3.93 | 607 |
| 1713903960 | 4.0119999 | 0.01 | 0.30 | 3.97 | 4.0119999 | 3.968 | 3660 |
| 1713817560 | 4 | 0.12 | 3.20 | 3.926 | 4.0039999 | 3.92 | 16335 |
| 1713558420 | 3.876 | -0.01 | -0.31 | 3.884 | 3.884 | 3.876 | 280 |
| 1713472020 | 3.888 | -0.01 | -0.31 | 3.852 | 3.918 | 3.852 | 3531 |
| 1713385620 | 3.9 | -0.02 | -0.51 | 3.9 | 3.9 | 3.9 | 1100 |
| 1713299220 | 3.92 | 0 | 0.00 | 3.918 | 3.92 | 3.908 | 2230 |
| 1713212820 | 3.92 | -0.12 | -2.92 | 4 | 4 | 3.92 | 4288 |
| 1712953620 | 4.038 | -0.01 | -0.30 | 4.0439999 | 4.054 | 4.038 | 3992 |
| 1712867220 | 4.05 | -0.03 | -0.78 | 4.054 | 4.0599999 | 4.05 | 639 |
| 1712780760 | 4.082 | -0 | -0.10 | 4.082 | 4.082 | 4.082 | 1000 |
| 1712694360 | 4.086 | 0 | 0.00 | 4.086 | 4.086 | 4.086 | 0 |
| 1712607960 | 4.086 | 0.09 | 2.15 | 4.018 | 4.0919999 | 4.018 | 2889 |
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
