We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -3.14769975787 | 4.13 | 4.22 | 3.96 | 20811 | 4.06527135 | DE |
| 4 | -0.27 | -6.32318501171 | 4.27 | 4.34 | 3.96 | 15565 | 4.2011164 | DE |
| 12 | -0.52 | -11.5044247788 | 4.52 | 4.57 | 3.96 | 11186 | 4.25408923 | DE |
| 26 | -0.29 | -6.75990675991 | 4.29 | 4.69 | 3.96 | 10554 | 4.35232609 | DE |
| 52 | -0.11 | -2.67639902676 | 4.11 | 4.69 | 3.78 | 9713 | 4.26498682 | DE |
| 156 | -0.4 | -9.09090909091 | 4.4 | 6.75 | 3.095 | 30439 | 4.87938583 | DE |
| 260 | -0.4 | -9.09090909091 | 4.4 | 6.75 | 3.095 | 30439 | 4.87938583 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717170900 | 4 | 0 | 0.00 | 4.03 | 4.03 | 3.96 | 1677 |
| 1717084500 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 4 | 5401 |
| 1716998100 | 4.05 | -0.17 | -4.03 | 4.21 | 4.21 | 4 | 85720 |
| 1716911700 | 4.22 | 0.07 | 1.69 | 4.21 | 4.22 | 4.21 | 1749 |
| 1716825300 | 4.15 | -0.07 | -1.66 | 4.2 | 4.21 | 4.14 | 4848 |
| 1716566100 | 4.22 | 0.04 | 0.96 | 4.13 | 4.22 | 4.09 | 6335 |
| 1716479700 | 4.18 | -0.01 | -0.24 | 4.16 | 4.24 | 4.13 | 3667 |
| 1716393300 | 4.19 | -0.05 | -1.18 | 4.23 | 4.26 | 4.19 | 2411 |
| 1716306900 | 4.24 | 0.03 | 0.71 | 4.2 | 4.24 | 4.2 | 915 |
| 1716220500 | 4.21 | 0.03 | 0.72 | 4.2 | 4.21 | 4.16 | 2276 |
| 1715961300 | 4.18 | -0.1 | -2.34 | 4.22 | 4.22 | 4.15 | 15598 |
| 1715874900 | 4.28 | 0.01 | 0.23 | 4.25 | 4.28 | 4.21 | 1645 |
| 1715788500 | 4.2699999 | 0 | 0.00 | 4.21 | 4.2699999 | 4.18 | 5453 |
| 1715702100 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1715615700 | 4.2699999 | -0.03 | -0.70 | 4.25 | 4.2699999 | 4.25 | 1500 |
| 1715356500 | 4.3 | 0.06 | 1.42 | 4.32 | 4.34 | 4.2 | 130163 |
| 1715270100 | 4.24 | 0.08 | 1.92 | 4.24 | 4.24 | 4.24 | 756 |
| 1715183700 | 4.16 | -0.09 | -2.12 | 4.25 | 4.25 | 4.16 | 4021 |
| 1715097300 | 4.25 | -0.03 | -0.70 | 4.28 | 4.3 | 4.19 | 14683 |
| 1715010900 | 4.28 | 0.08 | 1.90 | 4.17 | 4.28 | 4.16 | 5762 |
| 1714751700 | 4.2 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.14 | 2825 |
| 1714665300 | 4.2 | -0.08 | -1.87 | 4.21 | 4.2699999 | 4.18 | 7824 |
| 1714492500 | 4.28 | 0.09 | 2.15 | 4.16 | 4.28 | 4.16 | 6342 |
| 1714406100 | 4.19 | -0.08 | -1.87 | 4.2699999 | 4.2699999 | 4.1 | 16581 |
| 1714146900 | 4.2699999 | 0.14 | 3.39 | 4.2 | 4.28 | 4.18 | 3979 |
| 1714060500 | 4.13 | 0.03 | 0.73 | 4.1 | 4.13 | 4.05 | 2862 |
| 1713974100 | 4.1 | -0.08 | -1.91 | 4.11 | 4.11 | 4.1 | 2206 |
| 1713887700 | 4.18 | 0.06 | 1.46 | 4.1 | 4.19 | 4.1 | 2691 |
| 1713801300 | 4.12 | -0.07 | -1.67 | 4.21 | 4.21 | 4.1 | 3948 |
| 1713542100 | 4.19 | -0.01 | -0.24 | 4.25 | 4.25 | 4.11 | 2500 |
| 1713455700 | 4.2 | 0.1 | 2.44 | 4.2 | 4.2 | 4.2 | 100 |
| 1713369300 | 4.1 | -0.1 | -2.38 | 4.13 | 4.13 | 3.97 | 26448 |
| 1713282900 | 4.2 | 0 | 0.00 | 4.18 | 4.2 | 4.12 | 7580 |
| 1713196500 | 4.2 | -0.01 | -0.24 | 4.16 | 4.2 | 4.15 | 550 |
| 1712937300 | 4.21 | 0.04 | 0.96 | 4.22 | 4.23 | 4.16 | 1315 |
| 1712850900 | 4.17 | -0.08 | -1.88 | 4.17 | 4.18 | 4.13 | 5422 |
| 1712764500 | 4.25 | 0.06 | 1.43 | 4.17 | 4.25 | 4.15 | 2425 |
| 1712678100 | 4.19 | -0.04 | -0.95 | 4.2 | 4.2 | 4.16 | 2720 |
| 1712591700 | 4.23 | -0.02 | -0.47 | 4.19 | 4.24 | 4.16 | 2454 |
| 1712332500 | 4.25 | 0.06 | 1.43 | 4.14 | 4.2699999 | 4.13 | 5198 |
| 1712246100 | 4.19 | 0 | 0.00 | 4.15 | 4.19 | 4.13 | 10351 |
| 1712159700 | 4.19 | -0.02 | -0.48 | 4.23 | 4.23 | 4.16 | 5255 |
| 1712073300 | 4.21 | -0.06 | -1.41 | 4.22 | 4.26 | 4.1 | 9550 |
| 1711644900 | 4.2699999 | -0.01 | -0.23 | 4.29 | 4.3 | 4.2699999 | 2900 |
| 1711558500 | 4.28 | 0 | 0.00 | 4.32 | 4.32 | 4.28 | 2951 |
| 1711472100 | 4.28 | -0.04 | -0.93 | 4.34 | 4.34 | 4.2699999 | 14511 |
| 1711385700 | 4.32 | -0.11 | -2.48 | 4.36 | 4.36 | 4.22 | 63732 |
| 1711126500 | 4.43 | -0.05 | -1.12 | 4.41 | 4.44 | 4.35 | 7866 |
| 1711040100 | 4.48 | 0.11 | 2.52 | 4.46 | 4.49 | 4.45 | 9967 |
| 1710953700 | 4.37 | -0.16 | -3.53 | 4.5 | 4.5199999 | 4.35 | 55213 |
| 1710867300 | 4.53 | 0.03 | 0.67 | 4.53 | 4.54 | 4.49 | 1770 |
| 1710780900 | 4.5 | 0 | 0.00 | 4.48 | 4.5 | 4.48 | 5948 |
| 1710521700 | 4.5 | 0.02 | 0.45 | 4.48 | 4.5 | 4.48 | 468 |
| 1710435300 | 4.48 | 0 | 0.00 | 4.48 | 4.5 | 4.48 | 2150 |
| 1710348900 | 4.48 | 0 | 0.00 | 4.57 | 4.57 | 4.48 | 6030 |
| 1710262500 | 4.48 | -0.02 | -0.44 | 4.5 | 4.51 | 4.48 | 3000 |
| 1710176100 | 4.5 | 0.02 | 0.45 | 4.49 | 4.53 | 4.48 | 2868 |
| 1709916900 | 4.48 | -0.04 | -0.88 | 4.5199999 | 4.54 | 4.48 | 23003 |
| 1709830500 | 4.5199999 | -0.01 | -0.22 | 4.5599999 | 4.5599999 | 4.51 | 3573 |
| 1709744100 | 4.53 | 0.01 | 0.22 | 4.53 | 4.53 | 4.5 | 2807 |
| 1709657700 | 4.5199999 | 0.01 | 0.22 | 4.5199999 | 4.5599999 | 4.5199999 | 3454 |
| 1709571300 | 4.51 | -0.04 | -0.88 | 4.54 | 4.59 | 4.5 | 20752 |
| 1709312100 | 4.55 | 0.05 | 1.11 | 4.5 | 4.55 | 4.5 | 10424 |
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
