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 | -0.15 | -3.61010830325 | 4.155 | 4.21 | 3.87 | 70469 | 4.02072415 | DE |
| 4 | -0.105 | -2.55474452555 | 4.11 | 4.38 | 3.87 | 102299 | 4.11197525 | DE |
| 12 | 0.32 | 8.68385345997 | 3.685 | 4.715 | 3.68 | 198793 | 4.17816807 | DE |
| 26 | 1.13 | 39.3043478261 | 2.875 | 4.75 | 2.25 | 248770 | 3.63103242 | DE |
| 52 | -0.465 | -10.4026845638 | 4.47 | 4.86 | 2.25 | 214013 | 3.4981935 | DE |
| 156 | -3.815 | -48.7851662404 | 7.82 | 10.94 | 2.25 | 156480 | 5.56222781 | DE |
| 260 | 2.3 | 134.897360704 | 1.705 | 10.94 | 1.35 | 170765 | 4.74024525 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 3.98 | 0 | 0.00 | 3.96 | 4.015 | 3.96 | 22024 |
| 1721922900 | 3.98 | -0.05 | -1.24 | 3.98 | 3.985 | 3.87 | 95889 |
| 1721836500 | 4.03 | 0.02 | 0.50 | 3.995 | 4.05 | 3.975 | 31015 |
| 1721750100 | 4.01 | -0.02 | -0.50 | 4.05 | 4.075 | 3.99 | 36307 |
| 1721663700 | 4.03 | -0.03 | -0.62 | 4.075 | 4.15 | 3.985 | 99041 |
| 1721404500 | 4.055 | -0.1 | -2.41 | 4.155 | 4.21 | 4.055 | 90092 |
| 1721318100 | 4.155 | 0 | 0.00 | 4.115 | 4.21 | 4.115 | 86031 |
| 1721231700 | 4.155 | -0.05 | -1.07 | 4.265 | 4.265 | 4.1 | 76494 |
| 1721145300 | 4.2 | -0.03 | -0.71 | 4.1849999 | 4.235 | 4.16 | 83117 |
| 1721058900 | 4.23 | 0.04 | 0.95 | 4.21 | 4.38 | 4.18 | 173673 |
| 1720799700 | 4.19 | 0.02 | 0.36 | 4.195 | 4.25 | 4.135 | 78166 |
| 1720713300 | 4.175 | 0.02 | 0.48 | 4.2 | 4.2 | 4.07 | 54758 |
| 1720626900 | 4.155 | 0.06 | 1.47 | 4.16 | 4.195 | 4.08 | 81764 |
| 1720540500 | 4.095 | 0.05 | 1.36 | 4.04 | 4.285 | 4.025 | 270044 |
| 1720454100 | 4.04 | -0.01 | -0.12 | 4.01 | 4.125 | 3.985 | 102523 |
| 1720194900 | 4.045 | -0.07 | -1.70 | 4.18 | 4.18 | 4 | 49766 |
| 1720108500 | 4.115 | -0.07 | -1.67 | 4.1849999 | 4.1849999 | 4.08 | 119363 |
| 1720022100 | 4.1849999 | 0.13 | 3.08 | 4.085 | 4.33 | 4.03 | 284452 |
| 1719935700 | 4.0599999 | 0 | 0.12 | 4.085 | 4.085 | 3.935 | 63253 |
| 1719849300 | 4.055 | 0.08 | 2.01 | 3.98 | 4.09 | 3.965 | 63065 |
| 1719590100 | 3.975 | -0.12 | -2.93 | 4.11 | 4.14 | 3.935 | 107164 |
| 1719503700 | 4.095 | 0.03 | 0.74 | 4.11 | 4.13 | 4 | 79082 |
| 1719417300 | 4.065 | -0.02 | -0.37 | 4.15 | 4.16 | 4.025 | 81688 |
| 1719330900 | 4.08 | -0.04 | -0.85 | 4.015 | 4.13 | 4 | 102443 |
| 1719244500 | 4.115 | 0.22 | 5.51 | 3.93 | 4.115 | 3.895 | 179010 |
| 1718985300 | 3.9 | -0.12 | -2.99 | 4.03 | 4.03 | 3.86 | 124326 |
| 1718898900 | 4.0199999 | 0.22 | 5.79 | 3.795 | 4.08 | 3.795 | 366967 |
| 1718812500 | 3.8 | -0.24 | -5.94 | 4.03 | 4.03 | 3.78 | 333760 |
| 1718726100 | 4.04 | -0.07 | -1.58 | 4.155 | 4.155 | 4.0199999 | 95230 |
| 1718639700 | 4.105 | 0.07 | 1.73 | 4.19 | 4.28 | 4.03 | 196565 |
| 1718380500 | 4.035 | -0.12 | -2.77 | 4.21 | 4.21 | 3.95 | 231682 |
| 1718294100 | 4.15 | -0.2 | -4.60 | 4.3 | 4.3 | 4.13 | 188821 |
| 1718207700 | 4.35 | 0.09 | 2.11 | 4.295 | 4.39 | 4.21 | 83947 |
| 1718121300 | 4.26 | -0.16 | -3.51 | 4.37 | 4.47 | 4.225 | 183585 |
| 1718034900 | 4.415 | -0.22 | -4.75 | 4.59 | 4.635 | 4.37 | 251578 |
| 1717775700 | 4.635 | 0.16 | 3.58 | 4.5 | 4.69 | 4.495 | 458726 |
| 1717689300 | 4.475 | -0.06 | -1.21 | 4.485 | 4.5599999 | 4.41 | 228456 |
| 1717602900 | 4.53 | 0.22 | 4.98 | 4.405 | 4.715 | 4.335 | 687936 |
| 1717516500 | 4.315 | -0.06 | -1.37 | 4.45 | 4.45 | 4.2699999 | 180470 |
| 1717430100 | 4.375 | 0.19 | 4.54 | 4.215 | 4.475 | 4.195 | 440148 |
| 1717170900 | 4.1849999 | -0.02 | -0.36 | 4.245 | 4.245 | 4.115 | 49455 |
| 1717084500 | 4.2 | 0.09 | 2.19 | 4.075 | 4.23 | 4.075 | 118234 |
| 1716998100 | 4.11 | -0.11 | -2.61 | 4.23 | 4.25 | 4.07 | 115189 |
| 1716911700 | 4.22 | 0.14 | 3.30 | 4.08 | 4.28 | 4.08 | 327920 |
| 1716825300 | 4.085 | 0.03 | 0.74 | 4.09 | 4.12 | 4.0199999 | 41915 |
| 1716566100 | 4.055 | -0.01 | -0.12 | 4.055 | 4.075 | 3.95 | 112602 |
| 1716479700 | 4.0599999 | -0.14 | -3.33 | 4.19 | 4.21 | 4.045 | 179921 |
| 1716393300 | 4.2 | 0.05 | 1.20 | 4.085 | 4.23 | 4.085 | 142317 |
| 1716306900 | 4.15 | 0.04 | 0.97 | 4.085 | 4.15 | 4.055 | 88234 |
| 1716220500 | 4.11 | -0.01 | -0.24 | 4.115 | 4.155 | 4.025 | 123570 |
| 1715961300 | 4.12 | -0.1 | -2.37 | 4.225 | 4.225 | 4.07 | 92912 |
| 1715874900 | 4.22 | -0.05 | -1.17 | 4.25 | 4.325 | 4.135 | 142685 |
| 1715788500 | 4.2699999 | 0.02 | 0.59 | 4.29 | 4.35 | 4.11 | 338982 |
| 1715702100 | 4.245 | -0.07 | -1.51 | 4.3949999 | 4.445 | 4.23 | 585280 |
| 1715615700 | 4.3099999 | 0.02 | 0.58 | 4.29 | 4.5 | 4.21 | 455392 |
| 1715356500 | 4.285 | 0.04 | 0.82 | 4.21 | 4.375 | 4.21 | 329147 |
| 1715270100 | 4.25 | 0.07 | 1.67 | 4.22 | 4.32 | 4.1 | 321574 |
| 1715183700 | 4.18 | 0.23 | 5.69 | 4 | 4.25 | 3.98 | 438744 |
| 1715097300 | 3.955 | 0.18 | 4.77 | 3.815 | 3.995 | 3.77 | 309327 |
| 1715010900 | 3.775 | -0.13 | -3.21 | 4 | 4.03 | 3.68 | 371356 |
| 1714751700 | 3.9 | 0.12 | 3.17 | 3.685 | 4.115 | 3.685 | 702422 |
| 1714665300 | 3.78 | -0.63 | -14.19 | 4.2 | 4.29 | 3.78 | 1053824 |
| 1714492500 | 4.405 | -0.17 | -3.72 | 4.57 | 4.57 | 4.36 | 538088 |
| 1714406100 | 4.575 | 0.24 | 5.41 | 4.6 | 4.75 | 4.5 | 1110182 |
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
