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 | -0.1 | -2.46913580247 | 4.05 | 4.05 | 3.75 | 2033501 | 3.90117057 | DE |
| 4 | -0.8 | -16.8421052632 | 4.75 | 4.78 | 3.75 | 2707823 | 4.11285622 | DE |
| 12 | -1.95 | -33.0508474576 | 5.9 | 5.95 | 3.45 | 2631547 | 4.65995466 | DE |
| 26 | -4.65 | -54.0697674419 | 8.6 | 8.6 | 3.45 | 2154878 | 5.34257084 | DE |
| 52 | -5.4 | -57.7540106952 | 9.35 | 14.3 | 3.45 | 1990933 | 7.23866759 | DE |
| 156 | -27.8 | -87.5590551181 | 31.75 | 32 | 3.45 | 1607489 | 12.10310142 | DE |
| 260 | -1.85 | -31.8965517241 | 5.8 | 41 | 3.45 | 1732109 | 15.29527008 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 3.95 | 0.05 | 1.28 | 3.9 | 3.95 | 3.9 | 2594850 |
| 1731605400 | 3.9 | 0.02 | 0.52 | 3.9 | 3.9 | 3.9 | 837249 |
| 1731519000 | 3.88 | 0.04 | 1.04 | 3.85 | 3.95 | 3.75 | 3172196 |
| 1731432600 | 3.84 | -0.16 | -4.00 | 4 | 4.01 | 3.84 | 2774983 |
| 1731346200 | 4 | 0.05 | 1.27 | 3.95 | 4 | 3.95 | 1453815 |
| 1731087000 | 3.95 | -0.05 | -1.25 | 4.05 | 4.05 | 3.95 | 1929263 |
| 1731000600 | 4 | 0 | 0.00 | 4.05 | 4.05 | 4 | 1367935 |
| 1730914200 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 4 | 708014 |
| 1730827800 | 4.05 | -0.03 | -0.74 | 4.1 | 4.175 | 4.05 | 16513909 |
| 1730741400 | 4.08 | -0.05 | -1.09 | 4.125 | 4.125 | 3.975 | 1712527 |
| 1730482200 | 4.125 | -0.08 | -1.79 | 4.15 | 4.15 | 4.1 | 1793368 |
| 1730395800 | 4.2 | 0.2 | 5.00 | 3.95 | 4.2 | 3.85 | 4413869 |
| 1730309400 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 3.9 | 3485713 |
| 1730223000 | 4.1 | -0.18 | -4.09 | 4.275 | 4.275 | 4.1 | 4724086 |
| 1730136600 | 4.275 | 0.08 | 1.79 | 4.25 | 4.275 | 4.25 | 1467097 |
| 1729873800 | 4.2 | -0.25 | -5.62 | 4.425 | 4.425 | 4.2 | 1921796 |
| 1729787400 | 4.45 | -0.24 | -5.12 | 4.55 | 4.55 | 4.425 | 1392153 |
| 1729701000 | 4.69 | -0.01 | -0.21 | 4.7 | 4.7 | 4.55 | 1785065 |
| 1729614600 | 4.7 | -0.05 | -1.05 | 4.75 | 4.75 | 4.69 | 1353239 |
| 1729528200 | 4.75 | 0.05 | 1.06 | 4.75 | 4.78 | 4.725 | 726362 |
| 1729269000 | 4.7 | -0.1 | -2.08 | 4.75 | 4.75 | 4.7 | 623826 |
| 1729182600 | 4.8 | 0 | 0.00 | 4.9 | 4.9 | 4.75 | 1330688 |
| 1729096200 | 4.8 | 0 | 0.00 | 4.8 | 4.91 | 4.8 | 1458864 |
| 1729009800 | 4.8 | -0.05 | -1.03 | 4.9 | 4.9 | 4.75 | 2487879 |
| 1728923400 | 4.85 | -0.15 | -3.00 | 4.9 | 4.9 | 4.85 | 5346105 |
| 1728664200 | 5 | 0.15 | 3.09 | 4.85 | 5 | 4.845 | 7165275 |
| 1728577800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 3720977 |
| 1728491400 | 4.85 | -0.05 | -1.02 | 4.85 | 4.85 | 4.8 | 2522392 |
| 1728405000 | 4.9 | 0.05 | 1.03 | 4.75 | 4.95 | 4.75 | 5426355 |
| 1728318600 | 4.85 | 0.37 | 8.26 | 4.4 | 4.85 | 4.4 | 10033180 |
| 1728059400 | 4.48 | -0.22 | -4.68 | 4.75 | 4.75 | 3.45 | 22182362 |
| 1727973000 | 4.7 | -0.08 | -1.67 | 4.75 | 4.75 | 4.7 | 2564599 |
| 1727886600 | 4.78 | -0.05 | -1.04 | 4.9 | 4.9 | 4.75 | 1806690 |
| 1727800200 | 4.83 | -0.11 | -2.23 | 4.95 | 4.95 | 4.83 | 1692363 |
| 1727713800 | 4.94 | 0.1 | 2.07 | 5 | 5 | 4.94 | 1180853 |
| 1727454600 | 4.84 | -0.16 | -3.20 | 5.05 | 5.05 | 4.84 | 2539949 |
| 1727368200 | 5 | 0.02 | 0.40 | 5.1 | 5.2 | 5 | 1576344 |
| 1727281800 | 4.98 | -0.12 | -2.35 | 5.1 | 5.1 | 4.98 | 4483962 |
| 1727195400 | 5.1 | -0.08 | -1.54 | 5.25 | 5.3 | 5.1 | 1432209 |
| 1727109000 | 5.18 | -0.17 | -3.18 | 5.35 | 5.35 | 5.18 | 3990078 |
| 1726849800 | 5.35 | -0.05 | -0.93 | 5.4 | 5.4 | 5.35 | 2535114 |
| 1726763400 | 5.4 | -0.05 | -0.92 | 5.45 | 5.46 | 5.4 | 975363 |
| 1726677000 | 5.45 | -0.03 | -0.55 | 5.45 | 5.45 | 5.45 | 312523 |
| 1726590600 | 5.48 | -0.17 | -3.01 | 5.65 | 5.65 | 5.45 | 1933301 |
| 1726504200 | 5.65 | 0.05 | 0.89 | 5.55 | 5.65 | 5.55 | 587015 |
| 1726245000 | 5.6 | 0.1 | 1.82 | 5.55 | 5.6 | 5.55 | 628592 |
| 1726158600 | 5.5 | -0.08 | -1.43 | 5.55 | 5.6 | 5.5 | 1072691 |
| 1726072200 | 5.58 | -0.12 | -2.11 | 5.65 | 5.65 | 5.55 | 784227 |
| 1725985800 | 5.7 | 0.15 | 2.70 | 5.55 | 5.7 | 5.5 | 2067455 |
| 1725899400 | 5.55 | -0.1 | -1.77 | 5.65 | 5.65 | 5.55 | 695823 |
| 1725640200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 147518 |
| 1725553800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 506968 |
| 1725467400 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.65 | 475210 |
| 1725381000 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.6 | 238149 |
| 1725294600 | 5.65 | -0.05 | -0.88 | 5.8 | 5.8 | 5.65 | 750930 |
| 1725035400 | 5.7 | -0.15 | -2.56 | 5.85 | 5.85 | 5.7 | 937715 |
| 1724949000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 179853 |
| 1724862600 | 5.85 | -0.01 | -0.17 | 5.85 | 5.85 | 5.8 | 1044941 |
| 1724776200 | 5.86 | -0.04 | -0.68 | 5.9 | 5.95 | 5.85 | 2734648 |
| 1724430600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.8 | 610867 |
| 1724344200 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 614765 |
| 1724257800 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.65 | 695079 |
| 1724171400 | 5.85 | 0.23 | 4.09 | 5.75 | 5.85 | 5.65 | 2147730 |
| 1724085000 | 5.62 | 0.07 | 1.26 | 5.55 | 5.75 | 5.55 | 1713205 |
| 1723825800 | 5.55 | -0.05 | -0.89 | 5.55 | 5.55 | 5.55 | 709380 |
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
