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 | -0.02 | -0.514138817481 | 3.89 | 3.94 | 3.81 | 108665 | 3.88217398 | DE |
| 4 | -0.26 | -6.29539951574 | 4.13 | 4.15 | 3.8 | 83355 | 3.95656732 | DE |
| 12 | 0.13 | 3.47593582888 | 3.74 | 4.19 | 3.71 | 70006 | 3.94867439 | DE |
| 26 | 0.3 | 8.40336134454 | 3.57 | 4.19 | 3.52 | 48959 | 3.84277454 | DE |
| 52 | 0.13 | 3.47593582888 | 3.74 | 4.19 | 3.36 | 44199 | 3.7419685 | DE |
| 156 | 0.87 | 29 | 3 | 4.19 | 2.87 | 45035 | 3.70527127 | DE |
| 260 | 1.22 | 46.0377358491 | 2.65 | 4.19 | 1.9 | 42307 | 3.31225943 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717775700 | 3.88 | 0.01 | 0.26 | 3.82 | 3.9 | 3.82 | 72630 |
| 1717689300 | 3.87 | -0.02 | -0.51 | 3.89 | 3.93 | 3.81 | 92751 |
| 1717602900 | 3.89 | 0.01 | 0.26 | 3.9 | 3.94 | 3.86 | 228142 |
| 1717516500 | 3.88 | 0.01 | 0.26 | 3.89 | 3.89 | 3.84 | 21897 |
| 1717430100 | 3.87 | -0.01 | -0.26 | 3.86 | 3.9 | 3.86 | 17273 |
| 1717170900 | 3.88 | -0.07 | -1.77 | 3.89 | 3.89 | 3.84 | 183262 |
| 1717084500 | 3.95 | 0.11 | 2.86 | 3.8 | 3.95 | 3.8 | 62344 |
| 1716998100 | 3.84 | -0.12 | -3.03 | 3.93 | 3.97 | 3.84 | 67330 |
| 1716911700 | 3.96 | -0.03 | -0.75 | 3.99 | 3.99 | 3.93 | 47128 |
| 1716825300 | 3.99 | 0.07 | 1.79 | 3.92 | 3.99 | 3.92 | 32449 |
| 1716566100 | 3.92 | 0.04 | 1.03 | 3.88 | 3.92 | 3.86 | 22900 |
| 1716479700 | 3.88 | -0.03 | -0.77 | 3.91 | 3.97 | 3.88 | 60668 |
| 1716393300 | 3.91 | 0.02 | 0.51 | 3.9 | 3.94 | 3.87 | 32232 |
| 1716306900 | 3.89 | 0.01 | 0.26 | 3.89 | 3.92 | 3.85 | 73353 |
| 1716220500 | 3.88 | -0.17 | -4.20 | 3.89 | 4 | 3.86 | 103524 |
| 1715961300 | 4.05 | 0 | 0.00 | 4.04 | 4.0599999 | 3.99 | 131778 |
| 1715874900 | 4.05 | -0.02 | -0.49 | 4.05 | 4.08 | 4.01 | 73382 |
| 1715788500 | 4.07 | 0.02 | 0.49 | 4.05 | 4.08 | 4.01 | 47978 |
| 1715702100 | 4.05 | -0.08 | -1.94 | 4.1 | 4.14 | 3.98 | 240391 |
| 1715615700 | 4.13 | 0.03 | 0.73 | 4.15 | 4.15 | 4.07 | 58263 |
| 1715356500 | 4.1 | -0.03 | -0.73 | 4.13 | 4.15 | 4.0599999 | 70054 |
| 1715270100 | 4.13 | 0 | 0.00 | 4.15 | 4.15 | 4.1 | 33467 |
| 1715183700 | 4.13 | -0.05 | -1.20 | 4.18 | 4.18 | 4.11 | 57410 |
| 1715097300 | 4.18 | 0.07 | 1.70 | 4.12 | 4.19 | 4.1 | 74388 |
| 1715010900 | 4.11 | 0.08 | 1.99 | 4.0599999 | 4.12 | 4.0599999 | 61542 |
| 1714751700 | 4.03 | 0.01 | 0.25 | 4.0199999 | 4.0599999 | 4.0199999 | 39475 |
| 1714665300 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.05 | 3.97 | 51223 |
| 1714492500 | 4.04 | -0.01 | -0.25 | 4.0599999 | 4.0599999 | 4.01 | 19576 |
| 1714406100 | 4.05 | 0.01 | 0.25 | 4.04 | 4.0599999 | 4.01 | 38351 |
| 1714146900 | 4.04 | 0.03 | 0.75 | 4.0199999 | 4.05 | 4 | 17324 |
| 1714060500 | 4.01 | -0.02 | -0.50 | 4.04 | 4.04 | 3.97 | 14873 |
| 1713974100 | 4.03 | -0.02 | -0.49 | 4.05 | 4.05 | 4 | 60751 |
| 1713887700 | 4.05 | 0.06 | 1.50 | 4 | 4.05 | 4 | 61296 |
| 1713801300 | 3.99 | 0.04 | 1.01 | 3.95 | 3.99 | 3.94 | 46927 |
| 1713542100 | 3.95 | 0.02 | 0.51 | 3.9 | 3.96 | 3.89 | 17626 |
| 1713455700 | 3.93 | 0.01 | 0.26 | 3.91 | 3.94 | 3.89 | 13905 |
| 1713369300 | 3.92 | -0.03 | -0.76 | 3.94 | 3.94 | 3.89 | 20745 |
| 1713282900 | 3.95 | -0.03 | -0.75 | 3.97 | 3.98 | 3.92 | 35925 |
| 1713196500 | 3.98 | 0.04 | 1.02 | 3.96 | 3.99 | 3.94 | 23527 |
| 1712937300 | 3.94 | 0.01 | 0.25 | 3.93 | 3.98 | 3.93 | 34224 |
| 1712850900 | 3.93 | 0.01 | 0.26 | 3.9 | 3.94 | 3.89 | 35612 |
| 1712764500 | 3.92 | 0.04 | 1.03 | 3.87 | 3.95 | 3.83 | 87580 |
| 1712678100 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.83 | 75494 |
| 1712591700 | 3.9 | -0.05 | -1.27 | 3.93 | 3.94 | 3.86 | 70690 |
| 1712332500 | 3.95 | -0.06 | -1.50 | 3.98 | 4.0199999 | 3.9 | 66846 |
| 1712246100 | 4.01 | 0.01 | 0.25 | 3.95 | 4.01 | 3.94 | 48197 |
| 1712159700 | 4 | 0.05 | 1.27 | 3.88 | 4 | 3.88 | 112315 |
| 1712073300 | 3.95 | -0.02 | -0.50 | 3.95 | 3.99 | 3.87 | 94030 |
| 1711644900 | 3.97 | 0 | 0.00 | 3.93 | 4 | 3.88 | 84295 |
| 1711558500 | 3.97 | 0.11 | 2.85 | 3.87 | 4 | 3.86 | 85857 |
| 1711472100 | 3.86 | -0.06 | -1.53 | 3.92 | 3.96 | 3.84 | 160055 |
| 1711385700 | 3.92 | 0.11 | 2.89 | 3.79 | 3.98 | 3.77 | 271354 |
| 1711126500 | 3.81 | 0 | 0.00 | 3.82 | 3.82 | 3.76 | 37545 |
| 1711040100 | 3.81 | -0.03 | -0.78 | 3.83 | 3.85 | 3.8 | 44412 |
| 1710953700 | 3.84 | 0.06 | 1.59 | 3.78 | 3.85 | 3.75 | 86120 |
| 1710867300 | 3.78 | -0.02 | -0.53 | 3.8 | 3.82 | 3.78 | 44103 |
| 1710780900 | 3.8 | 0.04 | 1.06 | 3.8 | 3.84 | 3.76 | 45856 |
| 1710521700 | 3.76 | 0.02 | 0.53 | 3.74 | 3.9 | 3.71 | 150300 |
| 1710435300 | 3.74 | 0.03 | 0.81 | 3.68 | 3.74 | 3.68 | 20429 |
| 1710348900 | 3.71 | -0.02 | -0.54 | 3.75 | 3.75 | 3.7 | 31248 |
| 1710262500 | 3.73 | 0 | 0.00 | 3.71 | 3.73 | 3.7 | 9814 |
| 1710176100 | 3.73 | 0.03 | 0.81 | 3.71 | 3.73 | 3.71 | 8223 |
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
