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 | -0.07 | -1.52505446623 | 4.59 | 4.72 | 4.37 | 47865 | 4.55383864 | DE |
| 4 | -0.17 | -3.62473347548 | 4.69 | 4.86 | 4.37 | 52736 | 4.62687745 | DE |
| 12 | 0.64 | 16.4948453608 | 3.88 | 4.86 | 3.87 | 85470 | 4.30668637 | DE |
| 26 | 1.31 | 40.8099688474 | 3.21 | 4.86 | 3.19 | 60904 | 4.07739903 | DE |
| 52 | 1.11 | 32.5513196481 | 3.41 | 4.86 | 3.14 | 39602 | 3.89472577 | DE |
| 156 | 1.71 | 60.8540925267 | 2.81 | 4.86 | 2.49 | 30150 | 3.48730659 | DE |
| 260 | 2.5 | 123.762376238 | 2.02 | 4.86 | 1.79 | 33745 | 3.02424921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714060500 | 4.44 | -0.04 | -0.89 | 4.45 | 4.46 | 4.4 | 20102 |
| 1713974100 | 4.48 | -0.05 | -1.10 | 4.54 | 4.55 | 4.45 | 40266 |
| 1713887700 | 4.53 | 0.08 | 1.80 | 4.49 | 4.54 | 4.47 | 28457 |
| 1713801300 | 4.45 | -0.27 | -5.72 | 4.45 | 4.48 | 4.37 | 70621 |
| 1713542100 | 4.72 | 0.1 | 2.16 | 4.59 | 4.72 | 4.55 | 79881 |
| 1713455700 | 4.62 | 0.07 | 1.54 | 4.59 | 4.62 | 4.53 | 42752 |
| 1713369300 | 4.55 | 0.05 | 1.11 | 4.5 | 4.57 | 4.5 | 23025 |
| 1713282900 | 4.5 | -0.09 | -1.96 | 4.62 | 4.62 | 4.46 | 58081 |
| 1713196500 | 4.59 | -0.03 | -0.65 | 4.61 | 4.65 | 4.59 | 34974 |
| 1712937300 | 4.62 | 0.06 | 1.32 | 4.59 | 4.66 | 4.59 | 26353 |
| 1712850900 | 4.5599999 | -0.03 | -0.65 | 4.58 | 4.58 | 4.5 | 71056 |
| 1712764500 | 4.59 | 0.03 | 0.66 | 4.54 | 4.61 | 4.51 | 63105 |
| 1712678100 | 4.5599999 | -0.08 | -1.72 | 4.61 | 4.62 | 4.5199999 | 48205 |
| 1712591700 | 4.64 | 0.03 | 0.65 | 4.64 | 4.64 | 4.5599999 | 36247 |
| 1712332500 | 4.61 | -0.14 | -2.95 | 4.76 | 4.76 | 4.55 | 72306 |
| 1712246100 | 4.75 | -0.02 | -0.42 | 4.79 | 4.8099999 | 4.7 | 74757 |
| 1712159700 | 4.7699999 | -0.08 | -1.65 | 4.86 | 4.86 | 4.72 | 65786 |
| 1712073300 | 4.85 | 0.16 | 3.41 | 4.69 | 4.85 | 4.66 | 93278 |
| 1711644900 | 4.69 | 0.13 | 2.85 | 4.55 | 4.71 | 4.55 | 86227 |
| 1711558500 | 4.5599999 | -0.03 | -0.65 | 4.5599999 | 4.57 | 4.53 | 61110 |
| 1711472100 | 4.59 | -0.03 | -0.65 | 4.64 | 4.64 | 4.57 | 86674 |
| 1711385700 | 4.62 | 0.02 | 0.43 | 4.6 | 4.65 | 4.57 | 84939 |
| 1711126500 | 4.6 | 0 | 0.00 | 4.59 | 4.64 | 4.5599999 | 44234 |
| 1711040100 | 4.6 | 0.02 | 0.44 | 4.57 | 4.61 | 4.57 | 19819 |
| 1710953700 | 4.58 | -0.01 | -0.22 | 4.6 | 4.6 | 4.5 | 57311 |
| 1710867300 | 4.59 | 0.05 | 1.10 | 4.53 | 4.62 | 4.5199999 | 114276 |
| 1710780900 | 4.54 | 0.11 | 2.48 | 4.41 | 4.58 | 4.41 | 131846 |
| 1710521700 | 4.43 | -0.03 | -0.67 | 4.47 | 4.47 | 4.41 | 102693 |
| 1710435300 | 4.46 | -0.01 | -0.22 | 4.49 | 4.53 | 4.43 | 81087 |
| 1710348900 | 4.47 | 0.17 | 3.95 | 4.3 | 4.5 | 4.3 | 195356 |
| 1710262500 | 4.3 | 0.05 | 1.18 | 4.29 | 4.36 | 4.25 | 191345 |
| 1710176100 | 4.25 | 0.16 | 3.91 | 4.14 | 4.2699999 | 4.08 | 247463 |
| 1709916900 | 4.09 | 0.02 | 0.49 | 4.07 | 4.16 | 4.05 | 43679 |
| 1709830500 | 4.07 | -0.02 | -0.49 | 4.08 | 4.1 | 4.03 | 106699 |
| 1709744100 | 4.09 | -0.03 | -0.73 | 4.15 | 4.16 | 4.0599999 | 111155 |
| 1709657700 | 4.12 | 0.03 | 0.73 | 4.09 | 4.13 | 4 | 877959 |
| 1709571300 | 4.09 | 0.02 | 0.49 | 4.0599999 | 4.09 | 4.05 | 28056 |
| 1709312100 | 4.07 | 0 | 0.00 | 4.09 | 4.1 | 4.07 | 34266 |
| 1709225700 | 4.07 | -0.02 | -0.49 | 4.09 | 4.1 | 4.0599999 | 61276 |
| 1709139300 | 4.09 | -0.01 | -0.24 | 4.08 | 4.1 | 4.05 | 45599 |
| 1709052900 | 4.1 | 0.01 | 0.24 | 4.07 | 4.1 | 4.0599999 | 20660 |
| 1708966500 | 4.09 | 0.01 | 0.25 | 4.09 | 4.1 | 4.05 | 66632 |
| 1708707300 | 4.08 | -0.01 | -0.24 | 4.1 | 4.1 | 4.04 | 128802 |
| 1708620900 | 4.09 | 0.01 | 0.25 | 4.0599999 | 4.09 | 4.04 | 23193 |
| 1708534500 | 4.08 | 0 | 0.00 | 4.09 | 4.11 | 4.0599999 | 29463 |
| 1708448100 | 4.08 | 0.01 | 0.25 | 4.08 | 4.1 | 4.07 | 24510 |
| 1708361700 | 4.07 | -0.01 | -0.25 | 4.09 | 4.1 | 4.05 | 21143 |
| 1708102500 | 4.08 | 0.03 | 0.74 | 4.0599999 | 4.09 | 4.05 | 12287 |
| 1708016100 | 4.05 | -0.03 | -0.74 | 4.07 | 4.08 | 4.0199999 | 18391 |
| 1707929700 | 4.08 | 0.04 | 0.99 | 4.0199999 | 4.11 | 4.0199999 | 52340 |
| 1707843300 | 4.04 | -0.02 | -0.49 | 4.07 | 4.07 | 4.01 | 32094 |
| 1707756900 | 4.0599999 | 0.01 | 0.25 | 4 | 4.0599999 | 4 | 45695 |
| 1707497700 | 4.05 | -0.09 | -2.17 | 4.11 | 4.14 | 3.97 | 227912 |
| 1707411300 | 4.14 | 0.06 | 1.47 | 4.05 | 4.14 | 4.05 | 58607 |
| 1707324900 | 4.08 | -0.04 | -0.97 | 4.09 | 4.19 | 4.04 | 125528 |
| 1707238500 | 4.12 | 0.09 | 2.23 | 4.09 | 4.13 | 4.0599999 | 137111 |
| 1707152100 | 4.03 | 0.1 | 2.54 | 3.95 | 4.05 | 3.9 | 143095 |
| 1706892900 | 3.93 | 0.07 | 1.81 | 3.88 | 3.93 | 3.87 | 27487 |
| 1706806500 | 3.86 | 0.03 | 0.78 | 3.86 | 3.93 | 3.85 | 96367 |
| 1706720100 | 3.83 | -0.03 | -0.78 | 3.88 | 3.88 | 3.83 | 137641 |
| 1706633700 | 3.86 | 0.06 | 1.58 | 3.8 | 3.86 | 3.79 | 21759 |
| 1706547300 | 3.8 | -0.02 | -0.52 | 3.85 | 3.85 | 3.79 | 25605 |
| 1706288100 | 3.82 | 0 | 0.00 | 3.83 | 3.84 | 3.8 | 26393 |
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
