We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.243309002433 | 4.11 | 4.5 | 4.04 | 5003039 | 4.17205014 | DE |
| 4 | -0.43 | -9.45054945055 | 4.55 | 4.63 | 4.04 | 4563497 | 4.28645405 | DE |
| 12 | -0.48 | -10.4347826087 | 4.6 | 5.01 | 4.04 | 4355200 | 4.37906239 | DE |
| 26 | 0.42 | 11.3513513514 | 3.7 | 5.01 | 3.465 | 4745073 | 4.27754457 | DE |
| 52 | -0.36 | -8.03571428571 | 4.48 | 5.01 | 3.3 | 4701386 | 4.2120041 | DE |
| 156 | -0.49 | -10.6290672451 | 4.61 | 6 | 3.3 | 4856698 | 4.52856424 | DE |
| 260 | -1.78 | -30.1694915254 | 5.9 | 6.5 | 2.82 | 5559624 | 4.69198163 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 4.195 | -0.04 | -0.94 | 4.25 | 4.2699999 | 4.175 | 4041188 |
| 1713852900 | 4.235 | 0.03 | 0.71 | 4.25 | 4.32 | 4.225 | 3255284 |
| 1713766500 | 4.205 | 0.09 | 2.06 | 4.18 | 4.24 | 4.17 | 3169553 |
| 1713507300 | 4.12 | -0.07 | -1.67 | 4.14 | 4.5 | 4.04 | 9475090 |
| 1713420900 | 4.19 | 0.02 | 0.48 | 4.11 | 4.3 | 4.11 | 5074079 |
| 1713334500 | 4.17 | 0.02 | 0.48 | 4.15 | 4.19 | 4.115 | 3380581 |
| 1713248100 | 4.15 | -0.07 | -1.66 | 4.16 | 4.18 | 4.11 | 3570630 |
| 1713161700 | 4.22 | -0.02 | -0.47 | 4.22 | 4.25 | 4.19 | 3645693 |
| 1712902500 | 4.24 | -0.05 | -1.17 | 4.28 | 4.29 | 4.24 | 5196900 |
| 1712816100 | 4.29 | -0.16 | -3.60 | 4.28 | 4.33 | 4.25 | 5670276 |
| 1712729700 | 4.45 | 0.07 | 1.60 | 4.4 | 4.45 | 4.38 | 3557741 |
| 1712643300 | 4.38 | -0.01 | -0.23 | 4.39 | 4.39 | 4.35 | 2723006 |
| 1712556900 | 4.39 | 0.02 | 0.46 | 4.39 | 4.43 | 4.365 | 3986852 |
| 1712294100 | 4.37 | -0.01 | -0.23 | 4.35 | 4.42 | 4.34 | 3590856 |
| 1712207700 | 4.38 | 0.08 | 1.86 | 4.32 | 4.3949999 | 4.3 | 3636869 |
| 1712121300 | 4.3 | -0.21 | -4.55 | 4.45 | 4.48 | 4.29 | 7470156 |
| 1712034900 | 4.505 | -0.08 | -1.64 | 4.49 | 4.57 | 4.49 | 4570674 |
| 1711602900 | 4.58 | 0.09 | 2.00 | 4.55 | 4.63 | 4.54 | 5550878 |
| 1711516500 | 4.49 | -0.01 | -0.22 | 4.49 | 4.5 | 4.465 | 1899512 |
| 1711430100 | 4.5 | -0.07 | -1.53 | 4.51 | 4.53 | 4.46 | 3861613 |
| 1711343700 | 4.57 | 0.06 | 1.33 | 4.49 | 4.58 | 4.48 | 2580916 |
| 1711084500 | 4.51 | 0.02 | 0.45 | 4.5 | 4.8099999 | 4.2 | 4453738 |
| 1710998100 | 4.49 | 0.07 | 1.47 | 4.51 | 4.54 | 4.44 | 7830381 |
| 1710911700 | 4.425 | 0.05 | 1.26 | 4.42 | 4.44 | 4.38 | 5387933 |
| 1710825300 | 4.37 | 0 | 0.00 | 4.35 | 4.385 | 4.3099999 | 3316221 |
| 1710738900 | 4.37 | -0.02 | -0.46 | 4.35 | 4.41 | 4.34 | 5139735 |
| 1710479700 | 4.39 | 0.04 | 0.92 | 4.3 | 4.42 | 4.28 | 12597971 |
| 1710393300 | 4.35 | -0.06 | -1.36 | 4.36 | 4.425 | 4.35 | 5793717 |
| 1710306900 | 4.41 | -0.04 | -0.90 | 4.4 | 4.485 | 4.39 | 5282515 |
| 1710220500 | 4.45 | 0.04 | 0.91 | 4.4 | 4.53 | 4.4 | 4333600 |
| 1710134100 | 4.41 | -0.07 | -1.56 | 4.43 | 4.45 | 4.37 | 4167144 |
| 1709874900 | 4.48 | 0.06 | 1.24 | 4.38 | 4.49 | 4.38 | 2947985 |
| 1709788500 | 4.425 | 0.07 | 1.61 | 4.39 | 4.4349999 | 4.36 | 5737473 |
| 1709702100 | 4.355 | 0.07 | 1.63 | 4.32 | 4.36 | 4.2699999 | 4797240 |
| 1709615700 | 4.285 | -0.07 | -1.49 | 4.33 | 4.345 | 4.265 | 5856005 |
| 1709529300 | 4.35 | 0.06 | 1.52 | 4.3099999 | 4.385 | 4.3099999 | 2798871 |
| 1709270100 | 4.285 | -0.05 | -1.04 | 4.35 | 4.35 | 4.24 | 4138758 |
| 1709183700 | 4.33 | -0.01 | -0.12 | 4.34 | 4.36 | 4.28 | 7299318 |
| 1709097300 | 4.335 | 0.04 | 0.81 | 4.38 | 4.38 | 4.285 | 3459970 |
| 1709010900 | 4.3 | -0.01 | -0.23 | 4.32 | 4.33 | 4.265 | 3133521 |
| 1708924500 | 4.3099999 | -0.03 | -0.58 | 4.39 | 4.4 | 4.29 | 3787486 |
| 1708665300 | 4.335 | 0.01 | 0.35 | 4.37 | 4.4 | 4.33 | 2524463 |
| 1708578900 | 4.32 | -0.09 | -2.04 | 4.41 | 4.41 | 4.315 | 3004230 |
| 1708492500 | 4.41 | -0.01 | -0.23 | 4.43 | 4.44 | 4.345 | 4922378 |
| 1708406100 | 4.42 | 0.09 | 2.08 | 4.46 | 4.49 | 4.38 | 4552884 |
| 1708319700 | 4.33 | -0.21 | -4.63 | 4.55 | 4.6 | 4.28 | 5905429 |
| 1708060500 | 4.54 | -0.02 | -0.44 | 4.64 | 5.01 | 4.4 | 3269907 |
| 1707974100 | 4.5599999 | 0.11 | 2.59 | 4.44 | 4.57 | 4.42 | 5417208 |
| 1707887700 | 4.445 | -0.1 | -2.09 | 4.39 | 4.465 | 4.36 | 2753346 |
| 1707801300 | 4.54 | 0.02 | 0.44 | 4.57 | 4.61 | 4.54 | 1786343 |
| 1707714900 | 4.5199999 | -0.01 | -0.22 | 4.5599999 | 4.5599999 | 4.5199999 | 1515822 |
| 1707455700 | 4.53 | -0.01 | -0.22 | 4.53 | 4.57 | 4.515 | 1864270 |
| 1707369300 | 4.54 | 0.02 | 0.44 | 4.5599999 | 4.62 | 4.5199999 | 3005170 |
| 1707282900 | 4.5199999 | 0.09 | 2.03 | 4.45 | 4.5599999 | 4.45 | 4238087 |
| 1707196500 | 4.43 | -0.07 | -1.56 | 4.41 | 4.44 | 4.35 | 5216331 |
| 1707110100 | 4.5 | -0.15 | -3.23 | 4.54 | 4.57 | 4.5 | 3125156 |
| 1706850900 | 4.65 | 0.13 | 2.88 | 4.58 | 4.66 | 4.58 | 3698788 |
| 1706764500 | 4.5199999 | -0.12 | -2.59 | 4.6 | 4.62 | 4.5199999 | 3265520 |
| 1706678100 | 4.64 | 0.13 | 2.88 | 4.5199999 | 4.64 | 4.48 | 6893603 |
| 1706591700 | 4.51 | 0.05 | 1.12 | 4.5 | 4.53 | 4.47 | 4303690 |
| 1706505300 | 4.46 | 0.05 | 1.13 | 4.47 | 4.48 | 4.43 | 3931011 |
| 1706159700 | 4.41 | -0.03 | -0.68 | 4.46 | 4.46 | 4.36 | 4577733 |
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
