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 | -0.318 | -7.36793327155 | 4.316 | 4.316 | 3.96 | 4756 | 4.21203707 | DE |
| 4 | -0.239 | -5.64078357328 | 4.237 | 4.454 | 3.96 | 4770 | 4.31398435 | DE |
| 12 | -0.005 | -0.12490632026 | 4.003 | 4.454 | 3.879 | 7214 | 4.15285617 | DE |
| 26 | 0.328 | 8.93732970027 | 3.67 | 4.454 | 3.529 | 9394 | 3.87183126 | DE |
| 52 | 0.331 | 9.02645214071 | 3.667 | 4.454 | 3.497 | 9756 | 3.8128799 | DE |
| 156 | 0.0045 | 0.112683110054 | 3.9935 | 5.044 | 3.224 | 10671 | 3.86137717 | DE |
| 260 | -3.28 | -45.0673261885 | 7.278 | 7.478 | 2.722 | 12316 | 4.11931207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718639700 | 4.109 | 0 | 0.00 | 4.109 | 4.109 | 4.109 | 0 |
| 1718380500 | 4.109 | -0.04 | -1.04 | 4.109 | 4.109 | 4.109 | 2000 |
| 1718294100 | 4.152 | -0.12 | -2.74 | 4.156 | 4.162 | 4.147 | 4212 |
| 1718207700 | 4.269 | 0 | 0.00 | 4.269 | 4.269 | 4.269 | 0 |
| 1718121300 | 4.269 | -0.09 | -2.06 | 4.316 | 4.316 | 4.269 | 8057 |
| 1718034900 | 4.359 | -0.04 | -0.84 | 4.347 | 4.359 | 4.347 | 4705 |
| 1717775700 | 4.396 | 0 | 0.00 | 4.396 | 4.396 | 4.396 | 0 |
| 1717689300 | 4.396 | -0.01 | -0.14 | 4.431 | 4.431 | 4.396 | 10235 |
| 1717602900 | 4.402 | -0.05 | -1.17 | 4.4269999 | 4.441 | 4.402 | 8320 |
| 1717516500 | 4.454 | 0.09 | 2.11 | 4.37 | 4.454 | 4.37 | 10795 |
| 1717430100 | 4.362 | 0.1 | 2.37 | 4.3019999 | 4.372 | 4.3019999 | 7352 |
| 1717170900 | 4.261 | 0.01 | 0.33 | 4.285 | 4.285 | 4.261 | 3550 |
| 1717084500 | 4.247 | 0.03 | 0.69 | 4.218 | 4.247 | 4.218 | 5211 |
| 1716998100 | 4.218 | 0.03 | 0.62 | 4.213 | 4.218 | 4.213 | 1312 |
| 1716911700 | 4.192 | 0 | 0.00 | 4.192 | 4.192 | 4.192 | 0 |
| 1716825300 | 4.192 | 0.04 | 0.94 | 4.179 | 4.192 | 4.179 | 2932 |
| 1716566100 | 4.1529999 | -0.04 | -0.88 | 4.14 | 4.155 | 4.14 | 4574 |
| 1716479700 | 4.19 | -0.01 | -0.21 | 4.19 | 4.19 | 4.19 | 25 |
| 1716393300 | 4.199 | -0.04 | -0.97 | 4.199 | 4.199 | 4.199 | 30 |
| 1716306900 | 4.24 | 0.06 | 1.41 | 4.237 | 4.24 | 4.237 | 2945 |
| 1716220500 | 4.181 | 0.05 | 1.33 | 4.148 | 4.1849999 | 4.148 | 727 |
| 1715961300 | 4.126 | 0 | 0.00 | 4.126 | 4.126 | 4.126 | 0 |
| 1715874900 | 4.126 | -0.04 | -0.86 | 4.13 | 4.13 | 4.119 | 6938 |
| 1715788500 | 4.162 | 0.06 | 1.54 | 4.146 | 4.1689999 | 4.146 | 550 |
| 1715702100 | 4.099 | -0.02 | -0.39 | 4.077 | 4.099 | 4.077 | 1394 |
| 1715615700 | 4.115 | 0.01 | 0.24 | 4.115 | 4.115 | 4.112 | 1800 |
| 1715356500 | 4.105 | -0.08 | -1.91 | 4.16 | 4.173 | 4.1 | 17587 |
| 1715270100 | 4.1849999 | -0.04 | -0.95 | 4.166 | 4.204 | 4.166 | 5684 |
| 1715183700 | 4.225 | -0.06 | -1.45 | 4.225 | 4.225 | 4.225 | 1200 |
| 1715097300 | 4.287 | 0 | 0.09 | 4.292 | 4.2939999 | 4.287 | 4585 |
| 1715010900 | 4.283 | 0.03 | 0.61 | 4.281 | 4.298 | 4.271 | 9479 |
| 1714751700 | 4.257 | 0.04 | 0.92 | 4.2699999 | 4.2699999 | 4.248 | 7179 |
| 1714665300 | 4.218 | -0.03 | -0.73 | 4.183 | 4.224 | 4.183 | 7473 |
| 1714492500 | 4.249 | -0.01 | -0.12 | 4.255 | 4.2619999 | 4.249 | 3889 |
| 1714406100 | 4.2539999 | 0.02 | 0.57 | 4.2 | 4.2539999 | 4.2 | 10844 |
| 1714146900 | 4.23 | 0.1 | 2.30 | 4.16 | 4.23 | 4.16 | 51221 |
| 1714060500 | 4.135 | 0.02 | 0.53 | 4.112 | 4.135 | 4.105 | 9503 |
| 1713974100 | 4.113 | -0.04 | -1.01 | 4.149 | 4.149 | 4.113 | 10343 |
| 1713887700 | 4.155 | 0.08 | 2.01 | 4.119 | 4.155 | 4.119 | 3365 |
| 1713801300 | 4.073 | 0.08 | 2.00 | 4.057 | 4.073 | 4.057 | 23361 |
| 1713542100 | 3.993 | 0.06 | 1.50 | 3.974 | 3.993 | 3.974 | 1208 |
| 1713455700 | 3.934 | 0.02 | 0.43 | 3.942 | 3.942 | 3.934 | 16822 |
| 1713369300 | 3.917 | 0.04 | 0.98 | 3.914 | 3.918 | 3.914 | 3627 |
| 1713282900 | 3.879 | -0.05 | -1.22 | 3.881 | 3.881 | 3.879 | 2000 |
| 1713196500 | 3.927 | -0.03 | -0.66 | 3.94 | 3.94 | 3.927 | 3100 |
| 1712937300 | 3.953 | 0.01 | 0.30 | 3.942 | 3.971 | 3.942 | 5680 |
| 1712850900 | 3.941 | -0.01 | -0.13 | 3.941 | 3.941 | 3.941 | 1000 |
| 1712764500 | 3.946 | -0.02 | -0.48 | 3.984 | 3.984 | 3.92 | 12062 |
| 1712678100 | 3.965 | -0.01 | -0.18 | 3.963 | 3.965 | 3.963 | 2080 |
| 1712591700 | 3.972 | -0.01 | -0.30 | 3.972 | 3.972 | 3.972 | 2472 |
| 1712332500 | 3.984 | -0.08 | -1.94 | 4.002 | 4.002 | 3.984 | 3266 |
| 1712246100 | 4.063 | 0.02 | 0.49 | 4.085 | 4.09 | 4.063 | 4994 |
| 1712159700 | 4.043 | -0.02 | -0.54 | 4.079 | 4.079 | 4.043 | 3346 |
| 1712073300 | 4.065 | -0.04 | -0.85 | 4.1 | 4.1 | 4.065 | 8507 |
| 1711644900 | 4.1 | 0.02 | 0.44 | 4.105 | 4.107 | 4.1 | 4850 |
| 1711558500 | 4.082 | 0.02 | 0.44 | 4.096 | 4.105 | 4.081 | 13398 |
| 1711472100 | 4.064 | 0.09 | 2.14 | 4.003 | 4.0759999 | 4 | 30819 |
| 1711385700 | 3.979 | 0.01 | 0.25 | 3.979 | 3.979 | 3.979 | 300 |
| 1711126500 | 3.969 | 0.01 | 0.33 | 3.991 | 3.991 | 3.969 | 5976 |
| 1711040100 | 3.956 | 0.05 | 1.18 | 3.956 | 3.956 | 3.956 | 50 |
| 1710953700 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 30 |
| 1710867300 | 3.91 | 0.01 | 0.26 | 3.905 | 3.91 | 3.901 | 60697 |
| 1710780900 | 3.9 | -0.03 | -0.71 | 3.906 | 3.906 | 3.9 | 72 |
| 1710521700 | 3.928 | 0.07 | 1.76 | 3.89 | 3.94 | 3.89 | 42658 |
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
