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 | -0.19 | -4.53460620525 | 4.19 | 4.19 | 3.98 | 1492 | 4.10726468 | DE |
| 4 | -0.62 | -13.4199134199 | 4.62 | 4.9 | 3.98 | 1741 | 4.40309357 | DE |
| 12 | -1.56 | -28.0575539568 | 5.56 | 5.56 | 3.98 | 2007 | 4.87457306 | DE |
| 26 | 0.76 | 23.4567901235 | 3.24 | 5.56 | 3.24 | 2989 | 4.54014756 | DE |
| 52 | 0.38 | 10.4972375691 | 3.62 | 5.56 | 2.75 | 3049 | 4.12895246 | DE |
| 156 | -5.7 | -58.7628865979 | 9.7 | 9.76 | 2.75 | 2876 | 5.43826721 | DE |
| 260 | -5.02 | -55.6541019956 | 9.02 | 19.95 | 2.75 | 8151 | 9.93926833 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4 | -0.05 | -1.23 | 4.04 | 4.04 | 3.99 | 1020 |
| 1714062600 | 4.05 | -0.04 | -0.98 | 4.15 | 4.15 | 3.98 | 2487 |
| 1713976200 | 4.09 | -0.06 | -1.45 | 4.15 | 4.15 | 4.07 | 1075 |
| 1713889800 | 4.15 | 0.01 | 0.24 | 4.15 | 4.15 | 4.08 | 932 |
| 1713803400 | 4.14 | -0.03 | -0.72 | 4.16 | 4.18 | 4.1 | 2160 |
| 1713544200 | 4.17 | -0.03 | -0.71 | 4.19 | 4.19 | 4.12 | 804 |
| 1713457800 | 4.2 | -0.01 | -0.24 | 4.21 | 4.21 | 4.18 | 340 |
| 1713371400 | 4.21 | -0.19 | -4.32 | 4.36 | 4.36 | 4.18 | 2966 |
| 1713285000 | 4.4 | -0.04 | -0.90 | 4.36 | 4.43 | 4.36 | 1889 |
| 1713198600 | 4.44 | -0.03 | -0.67 | 4.45 | 4.46 | 4.44 | 2426 |
| 1712939400 | 4.47 | -0.03 | -0.67 | 4.5 | 4.5 | 4.45 | 242 |
| 1712853000 | 4.5 | -0.4 | -8.16 | 4.88 | 4.88 | 4.2 | 11561 |
| 1712766600 | 4.9 | 0.02 | 0.41 | 4.89 | 4.9 | 4.88 | 464 |
| 1712680200 | 4.88 | 0.22 | 4.72 | 4.66 | 4.89 | 4.66 | 1977 |
| 1712593800 | 4.66 | 0.02 | 0.43 | 4.64 | 4.66 | 4.62 | 359 |
| 1712334600 | 4.64 | 0.01 | 0.22 | 4.63 | 4.64 | 4.63 | 112 |
| 1712248200 | 4.63 | 0.01 | 0.22 | 4.62 | 4.63 | 4.6 | 120 |
| 1712161800 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.51 | 1206 |
| 1712075400 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.6 | 216 |
| 1711647000 | 4.62 | -0.01 | -0.22 | 4.6 | 4.63 | 4.6 | 281 |
| 1711560600 | 4.63 | 0 | 0.00 | 4.62 | 4.63 | 4.62 | 131 |
| 1711474200 | 4.63 | -0.02 | -0.43 | 4.64 | 4.65 | 4.6 | 606 |
| 1711387800 | 4.65 | -0.02 | -0.43 | 4.67 | 4.67 | 4.63 | 578 |
| 1711128600 | 4.67 | 0 | 0.00 | 4.68 | 4.68 | 4.67 | 501 |
| 1711042200 | 4.67 | -0.01 | -0.21 | 4.68 | 4.68 | 4.67 | 38 |
| 1710955800 | 4.68 | -0.06 | -1.27 | 4.72 | 4.75 | 4.64 | 814 |
| 1710869400 | 4.74 | -0.01 | -0.21 | 4.75 | 4.75 | 4.65 | 384 |
| 1710783000 | 4.75 | -0.13 | -2.66 | 4.84 | 4.84 | 4.64 | 1599 |
| 1710523800 | 4.88 | 0.02 | 0.41 | 4.87 | 4.88 | 4.84 | 406 |
| 1710437400 | 4.86 | -0.07 | -1.42 | 4.93 | 4.93 | 4.86 | 1163 |
| 1710351000 | 4.93 | 0.01 | 0.20 | 4.92 | 4.93 | 4.9 | 46 |
| 1710264600 | 4.92 | 0.02 | 0.41 | 4.92 | 4.92 | 4.9 | 146 |
| 1710178200 | 4.9 | -0.08 | -1.61 | 4.98 | 5 | 4.9 | 1755 |
| 1709919000 | 4.98 | -0.02 | -0.40 | 4.99 | 5 | 4.98 | 256 |
| 1709832600 | 5 | 0.02 | 0.40 | 5.0199999 | 5.0199999 | 4.98 | 757 |
| 1709746200 | 4.98 | -0.08 | -1.58 | 5.0599999 | 5.08 | 4.98 | 1275 |
| 1709659800 | 5.0599999 | -0.12 | -2.32 | 5.18 | 5.18 | 4.98 | 4718 |
| 1709573400 | 5.18 | -0.06 | -1.15 | 5.28 | 5.28 | 5.0599999 | 974 |
| 1709314200 | 5.24 | 0.16 | 3.15 | 5.08 | 5.38 | 5.0199999 | 8011 |
| 1709227800 | 5.08 | -0.22 | -4.15 | 5.22 | 5.3 | 5 | 6244 |
| 1709141400 | 5.3 | 0.02 | 0.38 | 5.28 | 5.3 | 5.28 | 596 |
| 1709055000 | 5.28 | -0.04 | -0.75 | 5.26 | 5.34 | 5.22 | 2196 |
| 1708968600 | 5.32 | -0.02 | -0.37 | 5.32 | 5.32 | 5.32 | 51 |
| 1708709400 | 5.34 | 0 | 0.00 | 5.34 | 5.38 | 5.34 | 403 |
| 1708623000 | 5.34 | 0 | 0.00 | 5.32 | 5.34 | 5.32 | 174 |
| 1708536600 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.32 | 255 |
| 1708450200 | 5.34 | -0.16 | -2.91 | 5.32 | 5.34 | 5.32 | 176 |
| 1708363800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1708104600 | 5.5 | 0.04 | 0.73 | 5.48 | 5.5 | 5.38 | 1316 |
| 1708018200 | 5.46 | 0.1 | 1.87 | 5.36 | 5.48 | 5.28 | 2543 |
| 1707931800 | 5.36 | 0.22 | 4.28 | 5.12 | 5.4 | 5.12 | 3609 |
| 1707845400 | 5.14 | 0.3 | 6.20 | 4.84 | 5.18 | 4.84 | 2866 |
| 1707759000 | 4.84 | 0 | 0.00 | 4.82 | 4.84 | 4.8 | 606 |
| 1707499800 | 4.84 | 0.06 | 1.26 | 4.74 | 4.86 | 4.6 | 7745 |
| 1707413400 | 4.78 | -0.7 | -12.77 | 5.3 | 5.34 | 4.72 | 19774 |
| 1707327000 | 5.48 | 0 | 0.00 | 5.48 | 5.5 | 5.32 | 1098 |
| 1707240600 | 5.48 | -0.04 | -0.72 | 5.5199999 | 5.5199999 | 5.34 | 2349 |
| 1707154200 | 5.5199999 | 0.02 | 0.36 | 5.5 | 5.5199999 | 5.42 | 1005 |
| 1706895000 | 5.5 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.42 | 2059 |
| 1706808600 | 5.5 | 0.14 | 2.61 | 5.36 | 5.5 | 5.36 | 3725 |
| 1706722200 | 5.36 | 0.08 | 1.52 | 5.3 | 5.38 | 5.28 | 2260 |
| 1706635800 | 5.28 | 0.02 | 0.38 | 5.28 | 5.34 | 5.28 | 361 |
| 1706549400 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.2 | 940 |
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
