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 | 0 | 4 | 4.08 | 3.97 | 2875 | 3.98734261 | DE |
| 4 | -0.05 | -1.23456790123 | 4.05 | 4.15 | 3.97 | 5769 | 4.0242831 | DE |
| 12 | -0.13 | -3.14769975787 | 4.13 | 4.33 | 3.82 | 9797 | 4.0550917 | DE |
| 26 | -0.5 | -11.1111111111 | 4.5 | 4.7 | 3.82 | 9145 | 4.0813431 | DE |
| 52 | 0.4 | 11.1111111111 | 3.6 | 5.72 | 2.76 | 11093 | 4.12065544 | DE |
| 156 | -2.25 | -36 | 6.25 | 7.67 | 2.76 | 9121 | 4.89698046 | DE |
| 260 | 2.18 | 119.78021978 | 1.82 | 7.67 | 1.4 | 9815 | 4.44781919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 4.05 | 0.06 | 1.50 | 4 | 4.05 | 4 | 355 |
| 1713852900 | 3.99 | 0.02 | 0.50 | 3.99 | 4.08 | 3.99 | 1117 |
| 1713766500 | 3.97 | 0 | 0.00 | 3.98 | 3.98 | 3.97 | 1501 |
| 1713507300 | 3.97 | -0.08 | -1.98 | 4 | 4 | 3.97 | 8920 |
| 1713420900 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 4 | 2482 |
| 1713334500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 982 |
| 1713248100 | 4 | -0.01 | -0.25 | 4.0199999 | 4.0199999 | 3.99 | 20624 |
| 1713161700 | 4.01 | 0 | 0.00 | 4.1 | 4.1 | 4.01 | 8290 |
| 1712902500 | 4.01 | -0.04 | -0.99 | 4.01 | 4.01 | 4.01 | 2181 |
| 1712816100 | 4.05 | -0.04 | -0.98 | 4.0599999 | 4.0599999 | 4.05 | 10465 |
| 1712729700 | 4.09 | 0.05 | 1.24 | 4.09 | 4.09 | 4.09 | 713 |
| 1712643300 | 4.04 | 0.03 | 0.75 | 4.05 | 4.05 | 4.01 | 11960 |
| 1712556900 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.0199999 | 3.99 | 13401 |
| 1712294100 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.03 | 4.0199999 | 621 |
| 1712207700 | 4.03 | -0.02 | -0.49 | 4.05 | 4.05 | 4.03 | 240 |
| 1712121300 | 4.05 | -0.01 | -0.25 | 4.0599999 | 4.07 | 4.05 | 7514 |
| 1712034900 | 4.0599999 | -0.03 | -0.73 | 4.15 | 4.15 | 4.05 | 3989 |
| 1711602900 | 4.09 | 0.05 | 1.24 | 4.05 | 4.09 | 4.05 | 8495 |
| 1711516500 | 4.04 | -0.03 | -0.74 | 4.0599999 | 4.07 | 4.04 | 9632 |
| 1711430100 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 1694 |
| 1711343700 | 4.07 | 0.02 | 0.49 | 4.0599999 | 4.08 | 4.0599999 | 12656 |
| 1711084500 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 300 |
| 1710998100 | 4.05 | -0.02 | -0.49 | 4.0599999 | 4.0599999 | 4.05 | 6040 |
| 1710911700 | 4.07 | -0.01 | -0.25 | 4.09 | 4.09 | 4.05 | 19079 |
| 1710825300 | 4.08 | -0.01 | -0.24 | 4.08 | 4.08 | 4.075 | 7877 |
| 1710738900 | 4.09 | -0.02 | -0.49 | 4.16 | 4.16 | 4.07 | 9245 |
| 1710479700 | 4.11 | 0.02 | 0.49 | 4.09 | 4.16 | 4.09 | 10526 |
| 1710393300 | 4.09 | -0.09 | -2.15 | 4.17 | 4.22 | 4.09 | 8114 |
| 1710306900 | 4.18 | 0.08 | 1.95 | 4.18 | 4.18 | 4.18 | 144 |
| 1710220500 | 4.1 | -0.05 | -1.20 | 4.1 | 4.1 | 4.1 | 1654 |
| 1710134100 | 4.15 | 0.05 | 1.22 | 4.11 | 4.17 | 4.11 | 3074 |
| 1709874900 | 4.1 | -0.01 | -0.24 | 4.1 | 4.1 | 4.1 | 7002 |
| 1709788500 | 4.11 | -0.03 | -0.72 | 4.14 | 4.21 | 4.11 | 11886 |
| 1709702100 | 4.14 | 0.05 | 1.22 | 4.1 | 4.14 | 4.1 | 18820 |
| 1709615700 | 4.09 | -0.06 | -1.45 | 4.17 | 4.17 | 4.07 | 15608 |
| 1709529300 | 4.15 | 0 | 0.00 | 4.14 | 4.15 | 4.1 | 36242 |
| 1709270100 | 4.15 | 0.08 | 1.97 | 4.09 | 4.15 | 4.09 | 13720 |
| 1709183700 | 4.07 | 0.09 | 2.26 | 3.99 | 4.07 | 3.99 | 25418 |
| 1709097300 | 3.98 | 0.14 | 3.65 | 3.87 | 4 | 3.87 | 44399 |
| 1709010900 | 3.84 | -0.16 | -4.00 | 4 | 4 | 3.82 | 48636 |
| 1708924500 | 4 | -0.26 | -6.10 | 4.21 | 4.22 | 3.85 | 39490 |
| 1708665300 | 4.26 | 0.04 | 0.95 | 4.32 | 4.33 | 4.26 | 8541 |
| 1708578900 | 4.22 | 0 | 0.00 | 4.21 | 4.22 | 4.2 | 545 |
| 1708492500 | 4.22 | 0.06 | 1.44 | 4.16 | 4.22 | 4.16 | 23101 |
| 1708406100 | 4.16 | -0.04 | -0.95 | 4.21 | 4.21 | 4.16 | 1358 |
| 1708319700 | 4.2 | 0.06 | 1.45 | 4.15 | 4.2 | 4.14 | 8975 |
| 1708060500 | 4.14 | 0.04 | 0.98 | 4.1 | 4.15 | 4.1 | 5884 |
| 1707974100 | 4.1 | 0.05 | 1.23 | 4.07 | 4.1 | 4.07 | 4397 |
| 1707887700 | 4.05 | -0.02 | -0.49 | 4.05 | 4.05 | 4.05 | 84 |
| 1707801300 | 4.07 | 0 | 0.00 | 4.11 | 4.11 | 4.07 | 1243 |
| 1707714900 | 4.07 | -0.08 | -1.93 | 4.16 | 4.16 | 4.07 | 23359 |
| 1707455700 | 4.15 | 0.07 | 1.72 | 4.13 | 4.15 | 4.0599999 | 3662 |
| 1707369300 | 4.08 | 0.01 | 0.25 | 4.09 | 4.09 | 4.08 | 163 |
| 1707282900 | 4.07 | 0 | 0.00 | 4.08 | 4.08 | 4.05 | 19774 |
| 1707196500 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 909 |
| 1707110100 | 4.07 | -0.06 | -1.45 | 4.13 | 4.13 | 4.07 | 1003 |
| 1706850900 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 318 |
| 1706764500 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1706678100 | 4.13 | 0.01 | 0.24 | 4.13 | 4.13 | 4.13 | 2 |
| 1706591700 | 4.12 | 0.07 | 1.73 | 4.0599999 | 4.12 | 4.05 | 27354 |
| 1706505300 | 4.05 | 0 | 0.00 | 4.05 | 4.0599999 | 4.04 | 11383 |
| 1706159700 | 4.05 | 0 | 0.00 | 4.05 | 4.08 | 4.05 | 7967 |
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
