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 | 0.019 | 0.44289044289 | 4.29 | 4.389 | 4.217 | 6065487 | 4.32116312 | DE |
| 4 | -0.041 | -0.942528735632 | 4.35 | 4.456 | 4.179 | 7490322 | 4.288969 | DE |
| 12 | -0.217 | -4.79452054795 | 4.526 | 4.556 | 4.179 | 7480301 | 4.36227189 | DE |
| 26 | -0.093 | -2.11267605634 | 4.402 | 4.908 | 4.179 | 6909256 | 4.47461492 | DE |
| 52 | -0.656 | -13.2124874119 | 4.965 | 5.176 | 4.179 | 6121682 | 4.59818641 | DE |
| 156 | -0.39 | -8.2996382209 | 4.699 | 5.61 | 3.956 | 6246275 | 4.80866759 | DE |
| 260 | -0.189 | -4.20186749667 | 4.498 | 5.61 | 3.181 | 7791232 | 4.61720036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 4.3099999 | 0.03 | 0.75 | 4.287 | 4.311 | 4.259 | 4966222 |
| 1714060500 | 4.2779999 | -0.06 | -1.45 | 4.352 | 4.352 | 4.233 | 6492222 |
| 1713974100 | 4.341 | -0.04 | -0.82 | 4.375 | 4.389 | 4.316 | 5979391 |
| 1713887700 | 4.377 | 0.07 | 1.70 | 4.315 | 4.38 | 4.3099999 | 7806329 |
| 1713801300 | 4.304 | 0.02 | 0.44 | 4.3099999 | 4.328 | 4.279 | 4692215 |
| 1713542100 | 4.285 | 0.03 | 0.59 | 4.29 | 4.29 | 4.217 | 5357276 |
| 1713455700 | 4.26 | 0.03 | 0.66 | 4.235 | 4.2619999 | 4.211 | 5914564 |
| 1713369300 | 4.232 | 0.02 | 0.57 | 4.198 | 4.247 | 4.179 | 7560718 |
| 1713282900 | 4.208 | -0.05 | -1.17 | 4.23 | 4.266 | 4.199 | 7711486 |
| 1713196500 | 4.258 | -0.04 | -0.84 | 4.292 | 4.305 | 4.251 | 5596897 |
| 1712937300 | 4.2939999 | 0.1 | 2.34 | 4.204 | 4.3099999 | 4.2009999 | 7787051 |
| 1712850900 | 4.196 | -0.02 | -0.40 | 4.21 | 4.246 | 4.18 | 9296696 |
| 1712764500 | 4.213 | -0.02 | -0.50 | 4.248 | 4.29 | 4.187 | 8531112 |
| 1712678100 | 4.234 | -0.02 | -0.42 | 4.25 | 4.269 | 4.229 | 6825680 |
| 1712591700 | 4.252 | -0.02 | -0.35 | 4.26 | 4.296 | 4.231 | 8760087 |
| 1712332500 | 4.267 | -0.17 | -3.92 | 4.3949999 | 4.42 | 4.257 | 12481093 |
| 1712246100 | 4.441 | 0.02 | 0.54 | 4.4109999 | 4.456 | 4.4109999 | 6935196 |
| 1712159700 | 4.417 | 0.05 | 1.08 | 4.375 | 4.417 | 4.365 | 9150735 |
| 1712073300 | 4.37 | -0 | -0.07 | 4.35 | 4.4109999 | 4.35 | 7947041 |
| 1711644900 | 4.373 | -0.03 | -0.75 | 4.414 | 4.415 | 4.362 | 6217983 |
| 1711558500 | 4.406 | 0.02 | 0.41 | 4.398 | 4.409 | 4.351 | 6165999 |
| 1711472100 | 4.388 | -0.02 | -0.43 | 4.412 | 4.4189999 | 4.374 | 4439985 |
| 1711385700 | 4.407 | 0.04 | 0.89 | 4.352 | 4.408 | 4.35 | 4241061 |
| 1711126500 | 4.368 | 0.05 | 1.13 | 4.317 | 4.37 | 4.3099999 | 5061222 |
| 1711040100 | 4.319 | -0.05 | -1.19 | 4.38 | 4.398 | 4.309 | 5802168 |
| 1710953700 | 4.371 | 0.03 | 0.64 | 4.35 | 4.405 | 4.343 | 7436617 |
| 1710867300 | 4.343 | 0 | 0.09 | 4.33 | 4.35 | 4.291 | 7338626 |
| 1710780900 | 4.339 | -0.05 | -1.07 | 4.358 | 4.37 | 4.33 | 8612746 |
| 1710521700 | 4.386 | -0.09 | -1.99 | 4.53 | 4.556 | 4.3789999 | 30850348 |
| 1710435300 | 4.475 | -0.01 | -0.13 | 4.508 | 4.534 | 4.453 | 11928890 |
| 1710348900 | 4.481 | -0 | -0.04 | 4.488 | 4.5279999 | 4.469 | 8838829 |
| 1710262500 | 4.483 | -0.03 | -0.71 | 4.527 | 4.541 | 4.483 | 8255568 |
| 1710176100 | 4.515 | -0.01 | -0.24 | 4.529 | 4.543 | 4.493 | 6015535 |
| 1709916900 | 4.526 | 0.04 | 0.96 | 4.476 | 4.539 | 4.45 | 6397617 |
| 1709830500 | 4.483 | 0.03 | 0.58 | 4.444 | 4.517 | 4.44 | 5303982 |
| 1709744100 | 4.457 | 0.04 | 0.91 | 4.4 | 4.477 | 4.388 | 7734829 |
| 1709657700 | 4.417 | 0.08 | 1.87 | 4.362 | 4.426 | 4.35 | 6901702 |
| 1709571300 | 4.336 | -0.02 | -0.48 | 4.375 | 4.397 | 4.332 | 5854927 |
| 1709312100 | 4.357 | 0.03 | 0.67 | 4.334 | 4.381 | 4.332 | 6783282 |
| 1709225700 | 4.328 | 0.02 | 0.42 | 4.319 | 4.362 | 4.303 | 15982137 |
| 1709139300 | 4.3099999 | -0.05 | -1.17 | 4.359 | 4.364 | 4.303 | 5951381 |
| 1709052900 | 4.361 | 0.04 | 0.83 | 4.322 | 4.371 | 4.322 | 5523411 |
| 1708966500 | 4.325 | -0.05 | -1.14 | 4.376 | 4.378 | 4.325 | 5717967 |
| 1708707300 | 4.375 | -0.02 | -0.50 | 4.4 | 4.408 | 4.341 | 8889150 |
| 1708620900 | 4.397 | -0.06 | -1.32 | 4.475 | 4.475 | 4.386 | 10716354 |
| 1708534500 | 4.456 | -0.02 | -0.51 | 4.47 | 4.476 | 4.432 | 7095441 |
| 1708448100 | 4.479 | 0.05 | 1.22 | 4.428 | 4.494 | 4.41 | 6296536 |
| 1708361700 | 4.425 | 0.03 | 0.77 | 4.361 | 4.431 | 4.361 | 4806965 |
| 1708102500 | 4.391 | 0.01 | 0.16 | 4.416 | 4.422 | 4.357 | 7141042 |
| 1708016100 | 4.384 | 0.03 | 0.71 | 4.38 | 4.4029999 | 4.362 | 5248067 |
| 1707929700 | 4.353 | -0.02 | -0.39 | 4.36 | 4.3789999 | 4.332 | 3841288 |
| 1707843300 | 4.37 | 0.02 | 0.53 | 4.37 | 4.406 | 4.344 | 7032352 |
| 1707756900 | 4.347 | 0.06 | 1.28 | 4.305 | 4.368 | 4.288 | 6361803 |
| 1707497700 | 4.292 | -0.03 | -0.67 | 4.319 | 4.332 | 4.275 | 6172086 |
| 1707411300 | 4.321 | -0.02 | -0.53 | 4.35 | 4.363 | 4.317 | 5355408 |
| 1707324900 | 4.344 | -0.05 | -1.18 | 4.4 | 4.42 | 4.336 | 5558434 |
| 1707238500 | 4.396 | -0.05 | -1.06 | 4.431 | 4.449 | 4.373 | 9782891 |
| 1707152100 | 4.4429999 | -0.06 | -1.24 | 4.482 | 4.5119999 | 4.432 | 6896071 |
| 1706892900 | 4.499 | -0.01 | -0.22 | 4.526 | 4.549 | 4.496 | 4480979 |
| 1706806500 | 4.509 | -0.02 | -0.44 | 4.514 | 4.539 | 4.489 | 6352397 |
| 1706720100 | 4.529 | 0.07 | 1.48 | 4.488 | 4.533 | 4.462 | 7324366 |
| 1706633700 | 4.463 | 0.01 | 0.16 | 4.464 | 4.496 | 4.44 | 9777481 |
| 1706547300 | 4.456 | -0.05 | -1.00 | 4.45 | 4.479 | 4.417 | 13342175 |
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
