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 | -0.07 | -1.53172866521 | 4.57 | 4.57 | 4.15 | 56 | 4.43017921 | DE |
| 4 | -0.03 | -0.662251655629 | 4.53 | 4.75 | 4.15 | 279 | 4.53866427 | DE |
| 12 | 0.45 | 11.1111111111 | 4.05 | 4.75 | 3.76 | 363 | 4.33226095 | DE |
| 26 | -0.4 | -8.16326530612 | 4.9 | 5.28 | 3.76 | 469 | 4.64048214 | DE |
| 52 | 0.65 | 16.8831168831 | 3.85 | 5.52 | 3.19 | 663 | 4.53090786 | DE |
| 156 | -4.14 | -47.9166666667 | 8.64 | 10.45 | 3.19 | 894 | 6.9757981 | DE |
| 260 | -3.92 | -46.5558194774 | 8.42 | 15.35 | 3.19 | 878 | 8.59773451 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 4.5 | -0.01 | -0.22 | 4.5 | 4.5 | 4.5 | 1 |
| 1726763400 | 4.51 | 0.26 | 6.12 | 4.35 | 4.51 | 4.35 | 62 |
| 1726677000 | 4.25 | -0.28 | -6.18 | 4.53 | 4.53 | 4.25 | 96 |
| 1726590600 | 4.53 | -0.01 | -0.22 | 4.54 | 4.54 | 4.15 | 106 |
| 1726504200 | 4.54 | -0.03 | -0.66 | 4.57 | 4.57 | 4.54 | 11 |
| 1726245000 | 4.57 | 0.01 | 0.22 | 4.57 | 4.57 | 4.57 | 4 |
| 1726158600 | 4.5599999 | 0.14 | 3.17 | 4.42 | 4.5599999 | 4.16 | 39 |
| 1726072200 | 4.42 | -0.09 | -2.00 | 4.61 | 4.61 | 4.15 | 1634 |
| 1725985800 | 4.51 | -0.2 | -4.25 | 4.72 | 4.72 | 4.51 | 13 |
| 1725899400 | 4.71 | 0.2 | 4.43 | 4.51 | 4.74 | 4.28 | 262 |
| 1725640200 | 4.51 | -0.01 | -0.22 | 4.51 | 4.51 | 4.51 | 7 |
| 1725553800 | 4.5199999 | 0.01 | 0.22 | 4.5199999 | 4.5199999 | 4.3099999 | 249 |
| 1725467400 | 4.51 | -0.01 | -0.22 | 4.51 | 4.51 | 4.51 | 1 |
| 1725381000 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 3 |
| 1725294600 | 4.5199999 | -0.2 | -4.24 | 4.65 | 4.75 | 4.5199999 | 224 |
| 1725035400 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.65 | 212 |
| 1724949000 | 4.72 | 0.19 | 4.19 | 4.53 | 4.72 | 4.53 | 938 |
| 1724862600 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 1 |
| 1724776200 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 601 |
| 1724689800 | 4.53 | 0.01 | 0.22 | 4.5199999 | 4.53 | 4.32 | 527 |
| 1724430600 | 4.5199999 | -0.03 | -0.66 | 4.53 | 4.53 | 4.25 | 580 |
| 1724344200 | 4.55 | 0.26 | 6.06 | 4.29 | 4.55 | 4.24 | 861 |
| 1724257800 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 1 |
| 1724171400 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 1 |
| 1724085000 | 4.29 | 0.01 | 0.23 | 4.29 | 4.29 | 4.29 | 3 |
| 1723825800 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 2 |
| 1723739400 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 2 |
| 1723653000 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 2 |
| 1723566600 | 4.28 | 0.01 | 0.23 | 4.2699999 | 4.28 | 4.26 | 260 |
| 1723480200 | 4.2699999 | 0.18 | 4.40 | 4.09 | 4.28 | 4.09 | 257 |
| 1723221000 | 4.09 | -0.01 | -0.24 | 4.1 | 4.1 | 3.9 | 985 |
| 1723134600 | 4.1 | 0 | 0.00 | 4.29 | 4.29 | 4.1 | 164 |
| 1723048200 | 4.1 | -0.3 | -6.82 | 4.0599999 | 4.1 | 4.0599999 | 1920 |
| 1722961800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1722875400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1722616200 | 4.4 | 0 | 0.00 | 4.41 | 4.5 | 4.2 | 1529 |
| 1722529800 | 4.4 | -0.08 | -1.79 | 4.48 | 4.48 | 4.39 | 24 |
| 1722443400 | 4.48 | 0.4 | 9.80 | 4.21 | 4.48 | 4.12 | 4479 |
| 1722357000 | 4.08 | 0.01 | 0.25 | 4.08 | 4.08 | 4.08 | 148 |
| 1722270600 | 4.07 | 0.05 | 1.24 | 3.88 | 4.07 | 3.88 | 132 |
| 1722011400 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 1 |
| 1721925000 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 200 |
| 1721838600 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 1 |
| 1721752200 | 4.0199999 | -0.06 | -1.47 | 4.08 | 4.08 | 3.95 | 193 |
| 1721665800 | 4.08 | 0.01 | 0.25 | 4.07 | 4.08 | 4.07 | 4 |
| 1721406600 | 4.07 | 0.1 | 2.52 | 4.07 | 4.07 | 4.07 | 3 |
| 1721320200 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 1 |
| 1721233800 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 1 |
| 1721147400 | 3.97 | -0.11 | -2.70 | 4.08 | 4.08 | 3.96 | 332 |
| 1721061000 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 1 |
| 1720801800 | 4.08 | 0.01 | 0.25 | 4.08 | 4.08 | 4.08 | 5 |
| 1720715400 | 4.07 | -0.01 | -0.25 | 3.76 | 4.07 | 3.76 | 169 |
| 1720629000 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 3.79 | 1559 |
| 1720542600 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 1 |
| 1720456200 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 1 |
| 1720197000 | 4.08 | 0.03 | 0.74 | 4.08 | 4.08 | 4.08 | 4 |
| 1720110600 | 4.05 | 0.05 | 1.25 | 4.0599999 | 4.0599999 | 4.05 | 244 |
| 1720024200 | 4 | -0.04 | -0.99 | 4.0599999 | 4.0599999 | 3.84 | 73 |
| 1719937800 | 4.04 | -0.04 | -0.98 | 4.05 | 4.05 | 3.82 | 488 |
| 1719851400 | 4.08 | 0.03 | 0.74 | 4.08 | 4.08 | 4.08 | 4 |
| 1719592200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 1 |
| 1719505800 | 4.05 | -0.02 | -0.49 | 4.05 | 4.05 | 4.05 | 1 |
| 1719419400 | 4.07 | -0.02 | -0.49 | 4.08 | 4.08 | 3.8 | 103 |
| 1719333000 | 4.09 | -0.1 | -2.39 | 4 | 4.17 | 4 | 223 |
| 1719246600 | 4.19 | 0 | 0.00 | 4 | 4.19 | 4 | 14 |
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
