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 | 0.256 | 6.38403990025 | 4.01 | 4.29 | 4.004 | 372093 | 4.11688506 | DE |
| 4 | 0.546 | 14.6774193548 | 3.72 | 4.29 | 3.69 | 352637 | 4.01157249 | DE |
| 12 | 1.206 | 39.4117647059 | 3.06 | 4.29 | 2.915 | 389717 | 3.60028861 | DE |
| 26 | 1.1145 | 35.3641123275 | 3.1515 | 4.29 | 2.895 | 325261 | 3.41748694 | DE |
| 52 | 3.6155 | 555.803228286 | 0.6505 | 4.29 | 0.5475 | 912623 | 1.26422472 | DE |
| 156 | 1.816 | 74.1224489796 | 2.45 | 4.29 | 0.406 | 1750794 | 0.86249776 | DE |
| 260 | 1.816 | 74.1224489796 | 2.45 | 4.29 | 0.406 | 1750794 | 0.86249776 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717170900 | 4.196 | 0.09 | 2.29 | 4.074 | 4.204 | 4.064 | 535695 |
| 1717084500 | 4.102 | 0.04 | 0.98 | 4.01 | 4.108 | 4.01 | 281002 |
| 1716998100 | 4.062 | -0.03 | -0.83 | 4.066 | 4.118 | 4.016 | 395788 |
| 1716911700 | 4.096 | 0.01 | 0.20 | 4.05 | 4.116 | 4.04 | 280135 |
| 1716825300 | 4.088 | 0.1 | 2.40 | 4.01 | 4.13 | 4.0039999 | 367846 |
| 1716566100 | 3.992 | 0.02 | 0.45 | 4.01 | 4.048 | 3.842 | 661335 |
| 1716479700 | 3.974 | 0.01 | 0.20 | 4.096 | 4.116 | 3.922 | 774950 |
| 1716393300 | 3.966 | -0.16 | -3.78 | 4.094 | 4.114 | 3.966 | 581133 |
| 1716306900 | 4.122 | 0.02 | 0.39 | 4.082 | 4.136 | 4.038 | 256201 |
| 1716220500 | 4.106 | 0.04 | 1.03 | 4.01 | 4.144 | 4.01 | 227885 |
| 1715961300 | 4.064 | -0.02 | -0.59 | 4.116 | 4.116 | 4.046 | 200703 |
| 1715874900 | 4.088 | 0.04 | 0.99 | 4.0119999 | 4.12 | 3.982 | 319181 |
| 1715788500 | 4.048 | 0.01 | 0.25 | 4.054 | 4.08 | 4 | 248541 |
| 1715702100 | 4.038 | 0.1 | 2.54 | 3.954 | 4.05 | 3.952 | 546693 |
| 1715615700 | 3.938 | 0.09 | 2.34 | 3.846 | 3.948 | 3.846 | 423295 |
| 1715356500 | 3.848 | -0 | -0.10 | 3.87 | 3.886 | 3.83 | 142725 |
| 1715270100 | 3.852 | 0.08 | 2.01 | 3.74 | 3.854 | 3.74 | 306204 |
| 1715183700 | 3.776 | 0.04 | 1.12 | 3.73 | 3.784 | 3.73 | 149998 |
| 1715097300 | 3.734 | -0.01 | -0.16 | 3.738 | 3.78 | 3.72 | 158215 |
| 1715010900 | 3.74 | -0.01 | -0.32 | 3.72 | 3.744 | 3.69 | 195205 |
| 1714751700 | 3.752 | -0.06 | -1.52 | 3.78 | 3.83 | 3.724 | 322970 |
| 1714665300 | 3.81 | 0.03 | 0.74 | 3.772 | 3.83 | 3.762 | 158809 |
| 1714492500 | 3.782 | -0.09 | -2.37 | 3.86 | 3.894 | 3.74 | 430490 |
| 1714406100 | 3.874 | 0.1 | 2.54 | 3.76 | 3.878 | 3.718 | 383497 |
| 1714146900 | 3.778 | -0.01 | -0.21 | 3.83 | 3.83 | 3.772 | 206195 |
| 1714060500 | 3.786 | -0.09 | -2.27 | 3.892 | 3.892 | 3.786 | 191615 |
| 1713974100 | 3.874 | 0.02 | 0.52 | 3.936 | 3.936 | 3.848 | 299565 |
| 1713887700 | 3.854 | 0.12 | 3.16 | 3.74 | 3.864 | 3.718 | 907508 |
| 1713801300 | 3.736 | 0.18 | 5.12 | 3.596 | 3.744 | 3.59 | 899527 |
| 1713542100 | 3.554 | 0 | 0.11 | 3.582 | 3.61 | 3.504 | 552041 |
| 1713455700 | 3.55 | 0.29 | 8.90 | 3.348 | 3.602 | 3.29 | 2035692 |
| 1713369300 | 3.2599999 | -0.04 | -1.15 | 3.262 | 3.3 | 3.23 | 204311 |
| 1713282900 | 3.298 | -0.02 | -0.72 | 3.29 | 3.302 | 3.242 | 231041 |
| 1713196500 | 3.322 | -0.01 | -0.30 | 3.36 | 3.37 | 3.292 | 267259 |
| 1712937300 | 3.332 | -0.06 | -1.88 | 3.372 | 3.43 | 3.332 | 161854 |
| 1712850900 | 3.396 | 0.04 | 1.19 | 3.35 | 3.41 | 3.33 | 219094 |
| 1712764500 | 3.356 | -0.02 | -0.53 | 3.4 | 3.478 | 3.34 | 1170913 |
| 1712678100 | 3.374 | 0.04 | 1.08 | 3.348 | 3.398 | 3.318 | 401731 |
| 1712591700 | 3.338 | 0.08 | 2.46 | 3.2639999 | 3.38 | 3.2519999 | 559521 |
| 1712332500 | 3.258 | -0.05 | -1.45 | 3.2799999 | 3.304 | 3.23 | 296132 |
| 1712246100 | 3.306 | -0.01 | -0.30 | 3.2799999 | 3.346 | 3.2799999 | 170914 |
| 1712159700 | 3.316 | 0.04 | 1.28 | 3.298 | 3.322 | 3.2719999 | 191714 |
| 1712073300 | 3.274 | 0.05 | 1.60 | 3.2 | 3.32 | 3.196 | 408594 |
| 1711644900 | 3.2225 | 0 | 0.02 | 3.23 | 3.2335 | 3.2045 | 120798 |
| 1711558500 | 3.222 | 0.08 | 2.43 | 3.132 | 3.23 | 3.132 | 356062 |
| 1711472100 | 3.1455 | 0.07 | 2.33 | 3.0755 | 3.158 | 3.0745 | 543863 |
| 1711385700 | 3.074 | 0.04 | 1.29 | 3.02 | 3.0835 | 3.0005 | 287470 |
| 1711126500 | 3.035 | -0.04 | -1.30 | 3.032 | 3.083 | 3.0299999 | 137893 |
| 1711040100 | 3.075 | 0.01 | 0.36 | 3.09 | 3.0995 | 3.04 | 199330 |
| 1710953700 | 3.064 | -0.01 | -0.44 | 3.0505 | 3.094 | 3.05 | 189426 |
| 1710867300 | 3.0775 | 0.01 | 0.42 | 3.0815 | 3.096 | 3.041 | 226964 |
| 1710780900 | 3.0644999 | 0.13 | 4.54 | 2.915 | 3.125 | 2.915 | 822707 |
| 1710521700 | 2.9315 | -0.06 | -2.10 | 2.976 | 2.976 | 2.9195 | 534691 |
| 1710435300 | 2.9945 | -0.06 | -1.93 | 3.0299999 | 3.058 | 2.99 | 340821 |
| 1710348900 | 3.0535 | -0.02 | -0.78 | 3.07 | 3.0755 | 3.021 | 251212 |
| 1710262500 | 3.0775 | 0.02 | 0.75 | 3.02 | 3.1349999 | 3.02 | 251454 |
| 1710176100 | 3.0545 | -0.04 | -1.21 | 3.06 | 3.0605 | 2.9985 | 227454 |
| 1709916900 | 3.092 | 0.09 | 2.95 | 3.003 | 3.097 | 2.99 | 512532 |
| 1709830500 | 3.0035 | 0.05 | 1.76 | 2.92 | 3.028 | 2.9115 | 424179 |
| 1709744100 | 2.9514999 | 0.02 | 0.60 | 2.91 | 2.959 | 2.91 | 200474 |
| 1709657700 | 2.934 | 0.02 | 0.72 | 2.9255 | 2.934 | 2.9009999 | 197878 |
| 1709571300 | 2.9129999 | -0.04 | -1.39 | 2.9625 | 2.974 | 2.91 | 227417 |
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
