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 | 0.11 | 2.82051282051 | 3.9 | 4.1 | 3.9 | 1954806 | 3.93982625 | DE |
| 4 | 0.51 | 14.5714285714 | 3.5 | 4.85 | 3.5 | 2694555 | 4.04688109 | DE |
| 12 | 0.56 | 16.231884058 | 3.45 | 4.85 | 3.2 | 2327452 | 3.63296412 | DE |
| 26 | 1.86 | 86.511627907 | 2.15 | 4.85 | 1.58 | 3506499 | 2.62361466 | DE |
| 52 | -0.59 | -12.8260869565 | 4.6 | 4.85 | 1.58 | 3369718 | 2.86768086 | DE |
| 156 | 0.16 | 4.15584415584 | 3.85 | 5.55 | 1.58 | 3215992 | 3.52725121 | DE |
| 260 | -0.84 | -17.3195876289 | 4.85 | 5.9 | 0.8 | 3198855 | 3.44054729 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 4.01 | -0.09 | -2.20 | 4.05 | 4.1 | 4.01 | 2174240 |
| 1720110600 | 4.1 | 0.09 | 2.24 | 4.05 | 4.1 | 4 | 616409 |
| 1720024200 | 4.01 | 0.01 | 0.25 | 4 | 4.05 | 3.95 | 717514 |
| 1719937800 | 4 | 0.1 | 2.56 | 3.9 | 4 | 3.9 | 1870546 |
| 1719851400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 670676 |
| 1719592200 | 3.9 | -0.08 | -2.01 | 3.9 | 3.95 | 3.9 | 5898884 |
| 1719505800 | 3.98 | -0.17 | -4.10 | 4.15 | 4.15 | 3.9 | 2919135 |
| 1719419400 | 4.15 | -0.11 | -2.58 | 4.25 | 4.25 | 4.15 | 4463252 |
| 1719333000 | 4.26 | -0.04 | -0.93 | 4.35 | 4.35 | 4.25 | 1167466 |
| 1719246600 | 4.3 | 0.15 | 3.61 | 4.3 | 4.4 | 4.3 | 7023524 |
| 1718987400 | 4.15 | -0.3 | -6.74 | 4.45 | 4.475 | 4.15 | 2357618 |
| 1718901000 | 4.45 | 0.5 | 12.66 | 4.5 | 4.85 | 4.45 | 8392905 |
| 1718814600 | 3.95 | -0.06 | -1.50 | 4 | 4 | 3.95 | 1391071 |
| 1718728200 | 4.01 | 0.11 | 2.82 | 3.8 | 4.01 | 3.8 | 2981056 |
| 1718641800 | 3.9 | 0.1 | 2.63 | 3.7 | 3.9 | 3.7 | 1726933 |
| 1718382600 | 3.8 | 0.1 | 2.70 | 3.7 | 3.8 | 3.7 | 1013104 |
| 1718296200 | 3.7 | 0.01 | 0.27 | 3.65 | 3.7 | 3.625 | 3160193 |
| 1718209800 | 3.69 | 0.14 | 3.94 | 3.55 | 3.69 | 3.55 | 3595191 |
| 1718123400 | 3.55 | -0.1 | -2.74 | 3.6 | 3.6 | 3.55 | 485871 |
| 1718037000 | 3.65 | 0.1 | 2.82 | 3.55 | 3.65 | 3.5 | 2066114 |
| 1717777800 | 3.55 | 0.05 | 1.43 | 3.5 | 3.55 | 3.5 | 1373631 |
| 1717691400 | 3.5 | 0.1 | 2.94 | 3.4 | 3.5 | 3.4 | 1232964 |
| 1717605000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 2447625 |
| 1717518600 | 3.4 | 0.1 | 3.03 | 3.4 | 3.4 | 3.4 | 806600 |
| 1717432200 | 3.3 | -0.15 | -4.35 | 3.4 | 3.4 | 3.3 | 1451096 |
| 1717173000 | 3.45 | 0.15 | 4.55 | 3.3 | 3.45 | 3.3 | 2780671 |
| 1717086600 | 3.3 | 0 | 0.00 | 3.3 | 3.35 | 3.2799999 | 8090110 |
| 1717000200 | 3.3 | 0 | 0.00 | 3.3 | 3.35 | 3.3 | 7073455 |
| 1716913800 | 3.3 | 0.1 | 3.12 | 3.3 | 3.35 | 3.3 | 801687 |
| 1716568200 | 3.2 | -0.1 | -3.03 | 3.3 | 3.35 | 3.2 | 387303 |
| 1716481800 | 3.3 | 0 | 0.00 | 3.3 | 3.35 | 3.3 | 127705 |
| 1716395400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 3698293 |
| 1716309000 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 604532 |
| 1716222600 | 3.35 | 0.05 | 1.52 | 3.35 | 3.35 | 3.325 | 1403821 |
| 1715963400 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 1335754 |
| 1715877000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 2158120 |
| 1715790600 | 3.35 | 0.05 | 1.52 | 3.35 | 3.35 | 3.35 | 590805 |
| 1715704200 | 3.3 | 0 | 0.00 | 3.35 | 3.35 | 3.3 | 955442 |
| 1715617800 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 3290179 |
| 1715358600 | 3.35 | -0.1 | -2.90 | 3.45 | 3.45 | 3.35 | 878871 |
| 1715272200 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 941147 |
| 1715185800 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.45 | 744569 |
| 1715099400 | 3.5 | 0.2 | 6.06 | 3.45 | 3.55 | 3.45 | 5958002 |
| 1714753800 | 3.3 | -0.15 | -4.35 | 3.45 | 3.45 | 3.3 | 1700830 |
| 1714667400 | 3.45 | -0.1 | -2.82 | 3.5 | 3.5 | 3.45 | 1458973 |
| 1714581000 | 3.55 | 0.15 | 4.41 | 3.5 | 3.55 | 3.5 | 521543 |
| 1714494600 | 3.4 | 0.1 | 3.03 | 3.3 | 3.5 | 3.3 | 4637900 |
| 1714408200 | 3.3 | 0 | 0.00 | 3.3 | 3.35 | 3.3 | 506169 |
| 1714149000 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 3640198 |
| 1714062600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 1766011 |
| 1713976200 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 2515981 |
| 1713889800 | 3.3 | -0.03 | -0.90 | 3.35 | 3.35 | 3.25 | 3795764 |
| 1713803400 | 3.33 | -0.02 | -0.60 | 3.35 | 3.35 | 3.325 | 1330207 |
| 1713544200 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 938128 |
| 1713457800 | 3.35 | -0.05 | -1.47 | 3.4 | 3.41 | 3.35 | 1324204 |
| 1713371400 | 3.4 | -0.05 | -1.45 | 3.45 | 3.45 | 3.4 | 760397 |
| 1713285000 | 3.45 | 0.1 | 2.99 | 3.35 | 3.5 | 3.35 | 4976474 |
| 1713198600 | 3.35 | -0.1 | -2.90 | 3.45 | 3.45 | 3.35 | 2580958 |
| 1712939400 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 888619 |
| 1712853000 | 3.45 | 0.05 | 1.47 | 3.4 | 3.45 | 3.4 | 5394691 |
| 1712766600 | 3.4 | 0.1 | 3.03 | 3.3 | 3.4 | 3.3 | 481993 |
| 1712680200 | 3.3 | 0 | 0.00 | 3.3 | 3.35 | 3.3 | 1343592 |
| 1712593800 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 883068 |
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
