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 | 0.01 | 0.25641025641 | 3.9 | 4.1 | 3.7 | 86575 | 3.9 | DE |
| 4 | 0.09 | 2.35602094241 | 3.82 | 4.1 | 3.6 | 111354 | 3.93912206 | DE |
| 12 | 0.06 | 1.55844155844 | 3.85 | 4.1 | 3.45 | 90683 | 3.86865051 | DE |
| 26 | -0.06 | -1.51133501259 | 3.97 | 4.14 | 3.45 | 74562 | 3.88310189 | DE |
| 52 | 0.66 | 20.3076923077 | 3.25 | 4.25 | 2.5 | 55707 | 3.8033158 | DE |
| 156 | 1.67 | 74.5535714286 | 2.24 | 4.25 | 1.5 | 38539 | 3.08234341 | DE |
| 260 | -1.715 | -30.4888888889 | 5.625 | 7.45 | 1.2 | 58446 | 2.9866571 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 3.91 | 0.01 | 0.26 | 3.7 | 3.91 | 3.7 | 199 |
| 1714062600 | 3.9 | -0.15 | -3.70 | 4 | 4 | 3.9 | 50599 |
| 1713976200 | 4.05 | 0.14 | 3.58 | 4.05 | 4.05 | 4.05 | 0 |
| 1713889800 | 3.91 | 0.01 | 0.26 | 3.91 | 3.91 | 3.91 | 0 |
| 1713803400 | 3.9 | -0.1 | -2.50 | 3.9 | 4.1 | 3.9 | 122550 |
| 1713544200 | 4 | 0.05 | 1.27 | 4 | 4 | 4 | 0 |
| 1713457800 | 3.95 | -0.05 | -1.25 | 3.95 | 3.95 | 3.95 | 0 |
| 1713371400 | 4 | 0.05 | 1.27 | 4 | 4 | 4 | 0 |
| 1713285000 | 3.95 | 0 | 0.00 | 3.9 | 3.95 | 3.9 | 75000 |
| 1713198600 | 3.95 | 0 | 0.00 | 3.9 | 3.95 | 3.9 | 880125 |
| 1712939400 | 3.95 | 0.15 | 3.95 | 3.8 | 3.95 | 3.8 | 65716 |
| 1712853000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1712766600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 634 |
| 1712680200 | 3.8 | 0.05 | 1.33 | 3.8 | 3.8 | 3.8 | 0 |
| 1712593800 | 3.75 | -0.1 | -2.60 | 3.6 | 3.75 | 3.6 | 15218 |
| 1712334600 | 3.85 | 0 | 0.00 | 3.6 | 3.85 | 3.6 | 680 |
| 1712248200 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 12037 |
| 1712161800 | 3.85 | 0.03 | 0.79 | 3.6 | 3.85 | 3.6 | 1581 |
| 1712075400 | 3.82 | -0.23 | -5.68 | 3.82 | 3.82 | 3.82 | 757 |
| 1711647000 | 4.05 | 0.2 | 5.19 | 4.05 | 4.05 | 4.05 | 0 |
| 1711560600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 8285 |
| 1711474200 | 3.85 | 0 | 0.00 | 4.1 | 4.1 | 3.85 | 485 |
| 1711387800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1711128600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 1268 |
| 1711042200 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1710955800 | 3.85 | -0.2 | -4.94 | 4.1 | 4.1 | 3.85 | 133950 |
| 1710869400 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1710783000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1710523800 | 4.05 | -0.05 | -1.22 | 4.05 | 4.05 | 4.05 | 1496 |
| 1710437400 | 4.1 | 0.45 | 12.33 | 3.6 | 4.1 | 3.6 | 584405 |
| 1710351000 | 3.65 | 0 | 0.00 | 3.6 | 3.65 | 3.6 | 91353 |
| 1710264600 | 3.65 | 0 | 0.00 | 3.6 | 3.65 | 3.6 | 6197 |
| 1710178200 | 3.65 | 0 | 0.00 | 3.6 | 3.65 | 3.6 | 4574 |
| 1709919000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 128 |
| 1709832600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 32800 |
| 1709746200 | 3.65 | 0 | 0.00 | 3.6 | 3.7 | 3.6 | 48528 |
| 1709659800 | 3.65 | 0 | 0.00 | 3.6 | 3.65 | 3.6 | 2824 |
| 1709573400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1709314200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1709227800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 1540 |
| 1709141400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 3424 |
| 1709055000 | 3.65 | 0 | 0.00 | 3.7 | 3.7 | 3.65 | 59824 |
| 1708968600 | 3.65 | 0 | 0.00 | 3.6 | 3.7 | 3.6 | 10576 |
| 1708709400 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 45 |
| 1708623000 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1708536600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1708450200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1708363800 | 3.65 | 0 | 0.00 | 3.6 | 3.7 | 3.5 | 103023 |
| 1708104600 | 3.65 | -0.1 | -2.67 | 3.65 | 3.65 | 3.65 | 0 |
| 1708018200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1707931800 | 3.75 | 0 | 0.00 | 3.8 | 3.9 | 3.75 | 817000 |
| 1707845400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1707759000 | 3.75 | 0.3 | 8.70 | 3.75 | 3.75 | 3.75 | 0 |
| 1707499800 | 3.45 | -0.3 | -8.00 | 3.6 | 3.6 | 3.45 | 100000 |
| 1707413400 | 3.75 | -0.1 | -2.60 | 3.75 | 3.75 | 3.75 | 123 |
| 1707327000 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 191 |
| 1707240600 | 3.85 | 0 | 0.00 | 3.8 | 3.85 | 3.8 | 24457 |
| 1707154200 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 3199 |
| 1706895000 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1706808600 | 3.85 | -0.2 | -4.94 | 3.85 | 3.85 | 3.85 | 0 |
| 1706722200 | 4.05 | 0.3 | 8.00 | 3.9 | 4.05 | 3.9 | 300000 |
| 1706635800 | 3.75 | 0.05 | 1.35 | 3.6 | 3.8 | 3.6 | 167599 |
| 1706549400 | 3.7 | -0.1 | -2.63 | 3.6 | 3.7 | 3.6 | 561 |
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
