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 | 0.15 | 4.09836065574 | 3.66 | 3.83 | 3.65 | 1635355 | 3.76751699 | DE |
| 4 | 0.23 | 6.42458100559 | 3.58 | 3.83 | 3.42 | 1255764 | 3.64515627 | DE |
| 12 | -0.52 | -12.0092378753 | 4.33 | 4.37 | 3.42 | 1851732 | 3.63536314 | DE |
| 26 | -0.2 | -4.98753117207 | 4.01 | 4.51 | 3.42 | 1709308 | 3.8103121 | DE |
| 52 | 0.84 | 28.2828282828 | 2.97 | 4.51 | 2.58 | 1490651 | 3.54659078 | DE |
| 156 | 0.58 | 17.9566563467 | 3.23 | 4.51 | 2.31 | 1464895 | 3.31605029 | DE |
| 260 | -0.49 | -11.3953488372 | 4.3 | 4.51 | 2.31 | 1595357 | 3.35636868 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715148900 | 3.82 | 0.03 | 0.79 | 3.79 | 3.83 | 3.77 | 906307 |
| 1715062500 | 3.79 | 0.01 | 0.26 | 3.77 | 3.8 | 3.74 | 1725194 |
| 1714976100 | 3.78 | 0 | 0.00 | 3.78 | 3.81 | 3.755 | 1884039 |
| 1714716900 | 3.78 | 0.05 | 1.48 | 3.73 | 3.79 | 3.72 | 1682281 |
| 1714630500 | 3.725 | -0.03 | -0.67 | 3.72 | 3.74 | 3.68 | 1310596 |
| 1714544100 | 3.75 | 0.08 | 2.18 | 3.66 | 3.76 | 3.65 | 1574663 |
| 1714457700 | 3.67 | 0.02 | 0.55 | 3.66 | 3.685 | 3.64 | 891072 |
| 1714371300 | 3.65 | 0.11 | 3.11 | 3.58 | 3.675 | 3.56 | 1815252 |
| 1714112100 | 3.54 | -0.09 | -2.48 | 3.6 | 3.6 | 3.53 | 810420 |
| 1713939300 | 3.63 | -0.03 | -0.68 | 3.64 | 3.715 | 3.63 | 1407238 |
| 1713852900 | 3.655 | 0.02 | 0.69 | 3.6 | 3.66 | 3.58 | 938587 |
| 1713766500 | 3.63 | 0.07 | 1.97 | 3.57 | 3.65 | 3.57 | 1029422 |
| 1713507300 | 3.56 | -0.02 | -0.56 | 3.55 | 3.57 | 3.52 | 1280088 |
| 1713420900 | 3.58 | 0.06 | 1.70 | 3.51 | 3.61 | 3.5 | 1208652 |
| 1713334500 | 3.52 | 0.07 | 2.03 | 3.45 | 3.53 | 3.44 | 1778281 |
| 1713248100 | 3.45 | -0.05 | -1.43 | 3.48 | 3.5 | 3.42 | 932478 |
| 1713161700 | 3.5 | -0.05 | -1.41 | 3.53 | 3.545 | 3.49 | 936615 |
| 1712902500 | 3.55 | -0.04 | -1.11 | 3.59 | 3.61 | 3.53 | 1204509 |
| 1712816100 | 3.59 | -0.01 | -0.14 | 3.57 | 3.61 | 3.55 | 585574 |
| 1712729700 | 3.595 | 0.02 | 0.42 | 3.58 | 3.6 | 3.57 | 864553 |
| 1712643300 | 3.58 | -0.05 | -1.38 | 3.59 | 3.605 | 3.53 | 770308 |
| 1712553300 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1712294100 | 3.63 | -0.01 | -0.27 | 3.64 | 3.65 | 3.61 | 1056910 |
| 1712207700 | 3.64 | 0.02 | 0.55 | 3.62 | 3.65 | 3.605 | 703800 |
| 1712121300 | 3.62 | 0 | 0.00 | 3.59 | 3.62 | 3.58 | 735734 |
| 1712034900 | 3.62 | 0.03 | 0.84 | 3.58 | 3.62 | 3.55 | 672778 |
| 1711602900 | 3.59 | -0.01 | -0.28 | 3.62 | 3.62 | 3.575 | 835044 |
| 1711516500 | 3.6 | 0.06 | 1.55 | 3.52 | 3.62 | 3.52 | 1138607 |
| 1711430100 | 3.545 | 0 | 0.14 | 3.55 | 3.59 | 3.53 | 596973 |
| 1711343700 | 3.54 | -0.07 | -1.94 | 3.6 | 3.6 | 3.54 | 1312780 |
| 1711084500 | 3.61 | -0.06 | -1.63 | 3.65 | 3.65 | 3.59 | 596486 |
| 1710998100 | 3.67 | 0.06 | 1.66 | 3.63 | 3.67 | 3.6 | 1546548 |
| 1710911700 | 3.61 | 0.09 | 2.56 | 3.55 | 3.63 | 3.52 | 1437906 |
| 1710825300 | 3.52 | -0.02 | -0.56 | 3.52 | 3.53 | 3.48 | 983256 |
| 1710738900 | 3.54 | 0.07 | 2.02 | 3.45 | 3.55 | 3.44 | 1496719 |
| 1710479700 | 3.47 | -0.04 | -1.14 | 3.5 | 3.52 | 3.45 | 3203355 |
| 1710393300 | 3.51 | -0.2 | -5.39 | 3.58 | 3.59 | 3.5 | 1972799 |
| 1710306900 | 3.71 | 0.07 | 1.92 | 3.64 | 3.715 | 3.635 | 2026486 |
| 1710220500 | 3.64 | -0.03 | -0.82 | 3.68 | 3.69 | 3.64 | 1242169 |
| 1710134100 | 3.67 | -0.01 | -0.27 | 3.69 | 3.73 | 3.64 | 2639009 |
| 1709874900 | 3.68 | 0.02 | 0.41 | 3.69 | 3.75 | 3.67 | 1864004 |
| 1709788500 | 3.665 | 0.07 | 1.81 | 3.63 | 3.68 | 3.62 | 1905808 |
| 1709702100 | 3.6 | -0.02 | -0.55 | 3.64 | 3.68 | 3.6 | 1631401 |
| 1709615700 | 3.62 | 0.01 | 0.28 | 3.6 | 3.64 | 3.565 | 1948082 |
| 1709529300 | 3.61 | 0 | 0.00 | 3.62 | 3.645 | 3.6 | 2521558 |
| 1709270100 | 3.61 | -0.03 | -0.82 | 3.67 | 3.67 | 3.61 | 3126025 |
| 1709183700 | 3.64 | 0.01 | 0.28 | 3.64 | 3.68 | 3.595 | 3954617 |
| 1709097300 | 3.63 | 0.01 | 0.28 | 3.65 | 3.68 | 3.625 | 2481028 |
| 1709010900 | 3.62 | 0.02 | 0.56 | 3.64 | 3.68 | 3.59 | 2920226 |
| 1708924500 | 3.6 | 0.04 | 1.12 | 3.58 | 3.62 | 3.5 | 2004947 |
| 1708665300 | 3.56 | 0.01 | 0.28 | 3.53 | 3.595 | 3.52 | 2747380 |
| 1708578900 | 3.55 | 0 | 0.00 | 3.54 | 3.57 | 3.49 | 2179992 |
| 1708492500 | 3.55 | -0.06 | -1.66 | 3.6 | 3.66 | 3.52 | 2704858 |
| 1708406100 | 3.61 | 0.03 | 0.84 | 3.57 | 3.7 | 3.55 | 4535448 |
| 1708319700 | 3.58 | -0.19 | -5.04 | 3.77 | 3.77 | 3.51 | 9063393 |
| 1708060500 | 3.77 | -0.54 | -12.53 | 4.15 | 4.15 | 3.61 | 8738007 |
| 1707974100 | 4.3099999 | -0.03 | -0.69 | 4.29 | 4.33 | 4.2699999 | 988329 |
| 1707887700 | 4.34 | -0.02 | -0.34 | 4.33 | 4.37 | 4.32 | 715277 |
| 1707801300 | 4.355 | 0.04 | 0.81 | 4.35 | 4.37 | 4.32 | 2648116 |
| 1707714900 | 4.32 | 0.01 | 0.23 | 4.3 | 4.36 | 4.2699999 | 2319995 |
| 1707455700 | 4.3099999 | -0.04 | -0.92 | 4.35 | 4.35 | 4.275 | 1028737 |
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
