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 | 0.243902439024 | 4.1 | 4.26 | 4.05 | 18856 | 4.18493466 | DE |
| 4 | -0.13 | -3.06603773585 | 4.24 | 4.28 | 4.05 | 11499 | 4.17865264 | DE |
| 12 | -0.24 | -5.51724137931 | 4.35 | 4.69 | 4.05 | 14016 | 4.32338224 | DE |
| 26 | 0.16 | 4.05063291139 | 3.95 | 5.26 | 3.89 | 32685 | 4.41484466 | DE |
| 52 | -0.84 | -16.9696969697 | 4.95 | 5.6 | 3.61 | 40264 | 4.51508964 | DE |
| 156 | -2.57 | -38.4730538922 | 6.68 | 8.83 | 3.61 | 24292 | 5.26950392 | DE |
| 260 | -44.09 | -91.4730290456 | 48.2 | 64.8 | 3.61 | 16883 | 7.74792953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728662100 | 4.11 | -0.05 | -1.20 | 4.1 | 4.14 | 4.05 | 36236 |
| 1728575700 | 4.16 | 0.01 | 0.24 | 4.24 | 4.24 | 4.1 | 11599 |
| 1728489300 | 4.15 | -0.02 | -0.48 | 4.24 | 4.24 | 4.13 | 6076 |
| 1728402900 | 4.17 | 0.02 | 0.48 | 4.24 | 4.24 | 4.11 | 15782 |
| 1728316500 | 4.15 | -0.06 | -1.43 | 4.22 | 4.22 | 4.1 | 13122 |
| 1728057300 | 4.21 | 0.09 | 2.18 | 4.1 | 4.26 | 4.08 | 47699 |
| 1727970900 | 4.12 | -0.03 | -0.72 | 4.12 | 4.15 | 4.1 | 5053 |
| 1727884500 | 4.15 | -0.01 | -0.24 | 4.14 | 4.15 | 4.14 | 418 |
| 1727798100 | 4.16 | -0.02 | -0.48 | 4.11 | 4.16 | 4.11 | 1561 |
| 1727711700 | 4.18 | 0.01 | 0.24 | 4.16 | 4.18 | 4.1 | 7396 |
| 1727452500 | 4.17 | -0.04 | -0.95 | 4.23 | 4.23 | 4.15 | 11950 |
| 1727366100 | 4.21 | 0.04 | 0.96 | 4.18 | 4.23 | 4.16 | 8326 |
| 1727279700 | 4.17 | 0.02 | 0.48 | 4.2 | 4.2 | 4.14 | 20495 |
| 1727193300 | 4.15 | -0.07 | -1.66 | 4.2 | 4.24 | 4.13 | 4344 |
| 1727106900 | 4.22 | 0 | 0.00 | 4.28 | 4.28 | 4.16 | 7036 |
| 1726847700 | 4.22 | 0.06 | 1.44 | 4.14 | 4.25 | 4.12 | 12601 |
| 1726761300 | 4.16 | 0 | 0.00 | 4.15 | 4.16 | 4.12 | 7174 |
| 1726674900 | 4.16 | 0.02 | 0.48 | 4.13 | 4.16 | 4.12 | 4892 |
| 1726588500 | 4.14 | -0.04 | -0.96 | 4.24 | 4.24 | 4.1 | 19183 |
| 1726502100 | 4.18 | 0 | 0.00 | 4.15 | 4.21 | 4.13 | 11714 |
| 1726242900 | 4.18 | 0.01 | 0.24 | 4.24 | 4.25 | 4.15 | 13554 |
| 1726156500 | 4.17 | 0.02 | 0.48 | 4.18 | 4.22 | 4.09 | 11550 |
| 1726070100 | 4.15 | -0.11 | -2.58 | 4.24 | 4.25 | 4.15 | 8246 |
| 1725983700 | 4.26 | 0.04 | 0.95 | 4.2 | 4.26 | 4.19 | 3674 |
| 1725897300 | 4.22 | 0.01 | 0.24 | 4.18 | 4.24 | 4.17 | 9018 |
| 1725638100 | 4.21 | -0.11 | -2.55 | 4.3099999 | 4.32 | 4.2 | 21702 |
| 1725551700 | 4.32 | 0 | 0.00 | 4.33 | 4.37 | 4.3 | 17909 |
| 1725465300 | 4.32 | 0.06 | 1.41 | 4.3099999 | 4.33 | 4.29 | 4163 |
| 1725378900 | 4.26 | -0.08 | -1.84 | 4.33 | 4.37 | 4.26 | 7829 |
| 1725292500 | 4.34 | 0.01 | 0.23 | 4.37 | 4.4 | 4.33 | 6520 |
| 1725033300 | 4.33 | -0.01 | -0.23 | 4.44 | 4.44 | 4.29 | 14765 |
| 1724946900 | 4.34 | 0.03 | 0.70 | 4.29 | 4.36 | 4.29 | 15089 |
| 1724860500 | 4.3099999 | -0.15 | -3.36 | 4.43 | 4.43 | 4.28 | 26930 |
| 1724774100 | 4.46 | 0.09 | 2.06 | 4.37 | 4.47 | 4.37 | 8071 |
| 1724687700 | 4.37 | -0.05 | -1.13 | 4.44 | 4.44 | 4.37 | 9836 |
| 1724428500 | 4.42 | 0.05 | 1.14 | 4.4 | 4.42 | 4.32 | 17369 |
| 1724342100 | 4.37 | 0 | 0.00 | 4.3 | 4.39 | 4.25 | 6449 |
| 1724255700 | 4.37 | -0.09 | -2.02 | 4.48 | 4.48 | 4.36 | 23795 |
| 1724169300 | 4.46 | 0.04 | 0.90 | 4.46 | 4.46 | 4.41 | 6868 |
| 1724082900 | 4.42 | -0.03 | -0.67 | 4.54 | 4.54 | 4.4 | 16925 |
| 1723823700 | 4.45 | -0.05 | -1.11 | 4.53 | 4.54 | 4.41 | 10724 |
| 1723650900 | 4.5 | 0.07 | 1.58 | 4.42 | 4.5 | 4.41 | 17388 |
| 1723564500 | 4.43 | -0.05 | -1.12 | 4.44 | 4.45 | 4.39 | 6117 |
| 1723478100 | 4.48 | 0.08 | 1.82 | 4.5 | 4.5599999 | 4.43 | 21064 |
| 1723218900 | 4.4 | -0.08 | -1.79 | 4.47 | 4.48 | 4.4 | 9014 |
| 1723132500 | 4.48 | 0.07 | 1.59 | 4.4 | 4.49 | 4.39 | 13997 |
| 1723046100 | 4.41 | -0.12 | -2.65 | 4.47 | 4.48 | 4.37 | 4319 |
| 1722959700 | 4.53 | 0.14 | 3.19 | 4.37 | 4.69 | 4.37 | 60960 |
| 1722873300 | 4.39 | 0.04 | 0.92 | 4.25 | 4.4 | 4.21 | 28591 |
| 1722614100 | 4.35 | -0.02 | -0.46 | 4.39 | 4.39 | 4.34 | 14920 |
| 1722527700 | 4.37 | -0.05 | -1.13 | 4.43 | 4.43 | 4.35 | 11109 |
| 1722441300 | 4.42 | 0.07 | 1.61 | 4.41 | 4.44 | 4.39 | 7120 |
| 1722354900 | 4.35 | -0.04 | -0.91 | 4.39 | 4.4 | 4.35 | 11166 |
| 1722268500 | 4.39 | 0 | 0.00 | 4.36 | 4.46 | 4.35 | 30572 |
| 1722009300 | 4.39 | 0 | 0.00 | 4.44 | 4.44 | 4.34 | 21537 |
| 1721922900 | 4.39 | 0.01 | 0.23 | 4.3 | 4.44 | 4.3 | 14280 |
| 1721836500 | 4.38 | 0.08 | 1.86 | 4.33 | 4.44 | 4.3 | 25680 |
| 1721750100 | 4.3 | -0.02 | -0.46 | 4.3 | 4.33 | 4.28 | 3746 |
| 1721663700 | 4.32 | 0.08 | 1.89 | 4.33 | 4.36 | 4.21 | 44192 |
| 1721404500 | 4.24 | -0.06 | -1.40 | 4.35 | 4.35 | 4.24 | 3764 |
| 1721318100 | 4.3 | 0.03 | 0.70 | 4.29 | 4.3099999 | 4.26 | 14138 |
| 1721231700 | 4.2699999 | 0 | 0.00 | 4.28 | 4.3099999 | 4.22 | 15329 |
| 1721145300 | 4.2699999 | 0.08 | 1.91 | 4.22 | 4.3099999 | 4.19 | 50727 |
| 1721058900 | 4.19 | 0.02 | 0.48 | 4.21 | 4.23 | 4.18 | 7770 |
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
