We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -3.24543610548 | 4.93 | 4.93 | 4.7 | 30947 | 4.81377741 | DE |
| 4 | -0.13 | -2.65306122449 | 4.9 | 5.2 | 4.65 | 62249 | 4.92382963 | DE |
| 12 | -0.02 | -0.417536534447 | 4.79 | 5.2 | 4.52 | 61200 | 4.87980821 | DE |
| 26 | 0.29 | 6.47321428571 | 4.48 | 5.2 | 4.24 | 113539 | 4.7075415 | DE |
| 52 | 1.04 | 27.8820375335 | 3.73 | 5.2 | 3.67 | 74291 | 4.61105488 | DE |
| 156 | -0.33 | -6.47058823529 | 5.1 | 6.1 | 3.575 | 45522 | 4.724495 | DE |
| 260 | 0.715 | 17.6325524044 | 4.055 | 6.32 | 3.575 | 42006 | 4.78121403 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713801300 | 4.73 | 0 | 0.00 | 4.76 | 4.76 | 4.71 | 8051 |
| 1713542100 | 4.73 | -0.03 | -0.63 | 4.8 | 4.8 | 4.73 | 9917 |
| 1713455700 | 4.76 | -0.06 | -1.24 | 4.8099999 | 4.82 | 4.73 | 33516 |
| 1713369300 | 4.82 | -0.04 | -0.82 | 4.86 | 4.86 | 4.76 | 36618 |
| 1713282900 | 4.86 | -0.06 | -1.22 | 4.93 | 4.93 | 4.7 | 66631 |
| 1713196500 | 4.92 | -0.08 | -1.60 | 5 | 5 | 4.88 | 35399 |
| 1712937300 | 5 | -0.08 | -1.57 | 5.08 | 5.1 | 4.99 | 14441 |
| 1712850900 | 5.08 | -0.08 | -1.55 | 5.12 | 5.18 | 5.04 | 11858 |
| 1712764500 | 5.16 | 0.08 | 1.57 | 5.14 | 5.2 | 5.1 | 79061 |
| 1712678100 | 5.08 | 0.14 | 2.83 | 4.94 | 5.1 | 4.94 | 80223 |
| 1712591700 | 4.94 | 0.02 | 0.41 | 4.87 | 4.95 | 4.87 | 28661 |
| 1712332500 | 4.92 | 0.02 | 0.41 | 4.91 | 4.92 | 4.87 | 53763 |
| 1712246100 | 4.9 | 0.02 | 0.41 | 4.88 | 4.92 | 4.65 | 512731 |
| 1712159700 | 4.88 | 0.02 | 0.41 | 4.89 | 4.89 | 4.83 | 7128 |
| 1712073300 | 4.86 | -0.03 | -0.61 | 4.92 | 4.92 | 4.79 | 59503 |
| 1711644900 | 4.89 | -0.03 | -0.61 | 4.88 | 4.95 | 4.88 | 30397 |
| 1711558500 | 4.92 | -0.02 | -0.40 | 4.93 | 4.93 | 4.76 | 36938 |
| 1711472100 | 4.94 | 0.05 | 1.02 | 4.9 | 4.94 | 4.89 | 15645 |
| 1711385700 | 4.89 | 0.06 | 1.24 | 4.89 | 4.93 | 4.88 | 45859 |
| 1711126500 | 4.83 | -0.06 | -1.23 | 4.85 | 4.87 | 4.82 | 13059 |
| 1711040100 | 4.89 | 0.11 | 2.30 | 4.78 | 4.89 | 4.7699999 | 31778 |
| 1710953700 | 4.78 | -0.04 | -0.83 | 4.8 | 4.82 | 4.78 | 20118 |
| 1710867300 | 4.82 | 0.06 | 1.26 | 4.82 | 4.87 | 4.8099999 | 28364 |
| 1710780900 | 4.76 | 0.01 | 0.21 | 4.7699999 | 4.8099999 | 4.5199999 | 69196 |
| 1710521700 | 4.75 | -0.03 | -0.63 | 4.8 | 4.8 | 4.72 | 33392 |
| 1710435300 | 4.78 | -0.05 | -1.04 | 4.8099999 | 4.87 | 4.75 | 67350 |
| 1710348900 | 4.83 | -0.03 | -0.62 | 4.8 | 4.86 | 4.8 | 28701 |
| 1710262500 | 4.86 | 0 | 0.00 | 4.82 | 4.86 | 4.79 | 8077 |
| 1710176100 | 4.86 | 0.06 | 1.25 | 4.82 | 4.86 | 4.8099999 | 6803 |
| 1709916900 | 4.8 | -0.02 | -0.41 | 4.86 | 4.86 | 4.7699999 | 24149 |
| 1709830500 | 4.82 | -0.07 | -1.43 | 4.85 | 4.9 | 4.8099999 | 31425 |
| 1709744100 | 4.89 | -0.05 | -1.01 | 4.98 | 5.0199999 | 4.88 | 31671 |
| 1709657700 | 4.94 | 0.1 | 2.07 | 4.83 | 4.94 | 4.83 | 27414 |
| 1709571300 | 4.84 | 0.05 | 1.04 | 4.88 | 4.88 | 4.8099999 | 128034 |
| 1709312100 | 4.79 | -0.04 | -0.83 | 4.87 | 4.91 | 4.75 | 53244 |
| 1709225700 | 4.83 | -0.05 | -1.02 | 4.87 | 4.9 | 4.8099999 | 53301 |
| 1709139300 | 4.88 | -0.09 | -1.81 | 5 | 5.0599999 | 4.85 | 45261 |
| 1709052900 | 4.97 | 0.08 | 1.64 | 4.87 | 5 | 4.87 | 214235 |
| 1708966500 | 4.89 | 0.04 | 0.82 | 4.89 | 4.92 | 4.85 | 117615 |
| 1708707300 | 4.85 | 0 | 0.00 | 4.85 | 4.9 | 4.85 | 32214 |
| 1708620900 | 4.85 | 0.02 | 0.41 | 4.83 | 4.86 | 4.82 | 142420 |
| 1708534500 | 4.83 | 0.02 | 0.42 | 4.84 | 4.87 | 4.8 | 61507 |
| 1708448100 | 4.8099999 | -0.02 | -0.41 | 4.84 | 4.86 | 4.78 | 59495 |
| 1708361700 | 4.83 | -0.02 | -0.41 | 4.87 | 4.87 | 4.79 | 18512 |
| 1708102500 | 4.85 | 0.01 | 0.21 | 4.87 | 4.88 | 4.8099999 | 23217 |
| 1708016100 | 4.84 | -0.04 | -0.82 | 4.89 | 4.9 | 4.8099999 | 13097 |
| 1707929700 | 4.88 | 0.03 | 0.62 | 4.88 | 4.88 | 4.82 | 579091 |
| 1707843300 | 4.85 | 0.02 | 0.41 | 4.83 | 4.91 | 4.8099999 | 158197 |
| 1707756900 | 4.83 | 0.07 | 1.47 | 4.76 | 4.83 | 4.76 | 7973 |
| 1707497700 | 4.76 | -0.15 | -3.05 | 4.87 | 4.93 | 4.75 | 73552 |
| 1707411300 | 4.91 | -0.04 | -0.81 | 4.95 | 4.97 | 4.91 | 26803 |
| 1707324900 | 4.95 | 0.04 | 0.81 | 4.93 | 4.97 | 4.9 | 28629 |
| 1707238500 | 4.91 | 0.02 | 0.41 | 4.92 | 4.93 | 4.86 | 17023 |
| 1707152100 | 4.89 | 0.06 | 1.24 | 4.88 | 4.94 | 4.85 | 17017 |
| 1706892900 | 4.83 | -0.02 | -0.41 | 4.88 | 4.92 | 4.83 | 12833 |
| 1706806500 | 4.85 | 0.01 | 0.21 | 4.86 | 4.91 | 4.85 | 32045 |
| 1706720100 | 4.84 | 0.1 | 2.11 | 4.79 | 4.84 | 4.75 | 20994 |
| 1706633700 | 4.74 | -0.02 | -0.42 | 4.79 | 4.79 | 4.74 | 25444 |
| 1706547300 | 4.76 | 0 | 0.00 | 4.78 | 4.79 | 4.71 | 13863 |
| 1706288100 | 4.76 | 0.04 | 0.85 | 4.69 | 4.78 | 4.69 | 22119 |
| 1706201700 | 4.72 | -0.04 | -0.84 | 4.75 | 4.75 | 4.7 | 6645 |
| 1706115300 | 4.76 | 0.03 | 0.63 | 4.83 | 4.83 | 4.7 | 54016 |
| 1706028900 | 4.73 | 0.25 | 5.58 | 4.43 | 4.78 | 4.4 | 4183885 |
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
