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 | -0.149 | -3.62001943635 | 4.116 | 4.154 | 3.934 | 6489601 | 4.0843426 | DE |
| 4 | 0.252 | 6.78331090175 | 3.715 | 4.154 | 3.714 | 6258047 | 3.96351841 | DE |
| 12 | 0.377 | 10.5013927577 | 3.59 | 4.154 | 3.482 | 6640651 | 3.75887689 | DE |
| 26 | 0.362 | 10.0416088766 | 3.605 | 4.154 | 3.446 | 8142586 | 3.68618327 | DE |
| 52 | -0.199 | -4.77676428229 | 4.166 | 4.642 | 3.446 | 7672485 | 3.84695941 | DE |
| 156 | -0.659 | -14.2455685257 | 4.626 | 5.226 | 3.446 | 7297402 | 4.31268501 | DE |
| 260 | 0.477 | 13.6676217765 | 3.49 | 5.66 | 2.994 | 7773535 | 4.2876023 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 4.0279999 | -0.06 | -1.35 | 4.097 | 4.113 | 4.022 | 7366615 |
| 1726590600 | 4.083 | -0.02 | -0.49 | 4.12 | 4.133 | 4.0759999 | 6163266 |
| 1726504200 | 4.103 | -0.03 | -0.63 | 4.13 | 4.154 | 4.103 | 4667298 |
| 1726245000 | 4.1289999 | 0.04 | 0.88 | 4.101 | 4.147 | 4.1 | 5913173 |
| 1726158600 | 4.093 | -0.01 | -0.32 | 4.116 | 4.148 | 4.087 | 8337655 |
| 1726072200 | 4.106 | 0.04 | 1.01 | 4.075 | 4.13 | 4.055 | 8185986 |
| 1725985800 | 4.065 | -0.02 | -0.44 | 4.083 | 4.143 | 4.058 | 7625191 |
| 1725899400 | 4.083 | 0.05 | 1.34 | 4.029 | 4.097 | 4.026 | 7629726 |
| 1725640200 | 4.029 | 0.04 | 1.05 | 3.979 | 4.029 | 3.955 | 11390065 |
| 1725553800 | 3.987 | 0.12 | 3.02 | 3.879 | 3.987 | 3.876 | 11477700 |
| 1725467400 | 3.87 | 0.07 | 1.84 | 3.778 | 3.87 | 3.769 | 8943344 |
| 1725381000 | 3.8 | -0.01 | -0.29 | 3.803 | 3.837 | 3.793 | 5095814 |
| 1725294600 | 3.811 | 0.02 | 0.40 | 3.78 | 3.834 | 3.773 | 2980307 |
| 1725035400 | 3.796 | 0.04 | 1.09 | 3.774 | 3.826 | 3.765 | 7553790 |
| 1724949000 | 3.755 | -0.02 | -0.42 | 3.771 | 3.786 | 3.741 | 3313781 |
| 1724862600 | 3.771 | -0.01 | -0.19 | 3.773 | 3.8 | 3.771 | 3409693 |
| 1724776200 | 3.778 | -0.02 | -0.55 | 3.8 | 3.822 | 3.773 | 4259997 |
| 1724689800 | 3.799 | 0.04 | 1.12 | 3.752 | 3.799 | 3.749 | 2929239 |
| 1724430600 | 3.757 | 0.04 | 1.02 | 3.728 | 3.767 | 3.719 | 4151086 |
| 1724344200 | 3.719 | 0 | 0.00 | 3.715 | 3.745 | 3.714 | 3767206 |
| 1724257800 | 3.719 | -0.01 | -0.16 | 3.714 | 3.745 | 3.7 | 4263520 |
| 1724171400 | 3.725 | -0.04 | -1.06 | 3.765 | 3.77 | 3.721 | 3075891 |
| 1724085000 | 3.765 | 0.05 | 1.35 | 3.715 | 3.766 | 3.715 | 4340961 |
| 1723825800 | 3.715 | 0.03 | 0.87 | 3.692 | 3.723 | 3.678 | 3446813 |
| 1723739400 | 3.683 | -0.03 | -0.83 | 3.721 | 3.729 | 3.676 | 4864250 |
| 1723653000 | 3.714 | -0.03 | -0.77 | 3.75 | 3.758 | 3.688 | 3378965 |
| 1723566600 | 3.743 | 0.06 | 1.68 | 3.698 | 3.743 | 3.682 | 5255189 |
| 1723480200 | 3.681 | -0.02 | -0.43 | 3.71 | 3.728 | 3.681 | 3156451 |
| 1723221000 | 3.697 | -0.05 | -1.28 | 3.747 | 3.754 | 3.669 | 4760264 |
| 1723134600 | 3.745 | 0.02 | 0.46 | 3.739 | 3.771 | 3.717 | 6103202 |
| 1723048200 | 3.728 | 0.08 | 2.16 | 3.661 | 3.741 | 3.645 | 5465497 |
| 1722961800 | 3.649 | -0.01 | -0.30 | 3.656 | 3.688 | 3.611 | 6872284 |
| 1722875400 | 3.66 | -0.18 | -4.71 | 3.797 | 3.8 | 3.659 | 9212654 |
| 1722616200 | 3.841 | 0.02 | 0.60 | 3.811 | 3.881 | 3.789 | 7830957 |
| 1722529800 | 3.818 | 0.02 | 0.47 | 3.807 | 3.853 | 3.792 | 6769464 |
| 1722443400 | 3.8 | -0.01 | -0.18 | 3.876 | 3.878 | 3.794 | 8783850 |
| 1722357000 | 3.807 | -0.01 | -0.31 | 3.821 | 3.847 | 3.787 | 5303615 |
| 1722270600 | 3.819 | 0.04 | 1.14 | 3.8 | 3.862 | 3.789 | 7131902 |
| 1722011400 | 3.776 | 0.05 | 1.23 | 3.725 | 3.79 | 3.718 | 6570747 |
| 1721925000 | 3.73 | -0 | -0.03 | 3.719 | 3.749 | 3.66 | 8675080 |
| 1721838600 | 3.731 | 0.05 | 1.36 | 3.661 | 3.744 | 3.657 | 8249576 |
| 1721752200 | 3.681 | 0.01 | 0.35 | 3.668 | 3.709 | 3.644 | 4790842 |
| 1721665800 | 3.668 | 0.01 | 0.33 | 3.687 | 3.736 | 3.665 | 8440551 |
| 1721406600 | 3.656 | 0.02 | 0.44 | 3.612 | 3.666 | 3.593 | 18082356 |
| 1721320200 | 3.64 | 0.02 | 0.55 | 3.628 | 3.655 | 3.617 | 4582111 |
| 1721233800 | 3.62 | 0.04 | 1.00 | 3.573 | 3.668 | 3.562 | 8759459 |
| 1721147400 | 3.584 | 0.03 | 0.73 | 3.54 | 3.586 | 3.53 | 8329854 |
| 1721061000 | 3.558 | -0.12 | -3.37 | 3.666 | 3.678 | 3.544 | 9813124 |
| 1720801800 | 3.682 | -0.01 | -0.22 | 3.7 | 3.715 | 3.656 | 5868224 |
| 1720715400 | 3.69 | 0.13 | 3.71 | 3.576 | 3.708 | 3.553 | 11249147 |
| 1720629000 | 3.558 | 0.03 | 0.76 | 3.534 | 3.58 | 3.534 | 5237403 |
| 1720542600 | 3.531 | -0.01 | -0.39 | 3.546 | 3.57 | 3.504 | 7210173 |
| 1720456200 | 3.545 | -0.08 | -2.26 | 3.613 | 3.621 | 3.545 | 7025030 |
| 1720197000 | 3.627 | 0.04 | 1.26 | 3.585 | 3.64 | 3.579 | 5301353 |
| 1720110600 | 3.582 | -0.01 | -0.25 | 3.59 | 3.606 | 3.553 | 5331813 |
| 1720024200 | 3.591 | 0.05 | 1.33 | 3.547 | 3.617 | 3.527 | 6763496 |
| 1719937800 | 3.544 | -0.01 | -0.23 | 3.544 | 3.575 | 3.532 | 6225608 |
| 1719851400 | 3.552 | 0.05 | 1.51 | 3.53 | 3.6 | 3.528 | 5887779 |
| 1719592200 | 3.499 | -0.05 | -1.41 | 3.526 | 3.54 | 3.482 | 10890511 |
| 1719505800 | 3.549 | -0.05 | -1.42 | 3.59 | 3.606 | 3.504 | 9978152 |
| 1719419400 | 3.6 | -0.04 | -1.07 | 3.65 | 3.655 | 3.582 | 6036345 |
| 1719333000 | 3.639 | 0.02 | 0.61 | 3.625 | 3.66 | 3.604 | 6043452 |
| 1719246600 | 3.617 | 0.02 | 0.44 | 3.597 | 3.635 | 3.563 | 7716661 |
| 1718987400 | 3.601 | -0.01 | -0.33 | 3.618 | 3.634 | 3.601 | 12957687 |
| 1718901000 | 3.613 | 0.06 | 1.55 | 3.555 | 3.619 | 3.553 | 4067609 |
| 1718814600 | 3.558 | -0.03 | -0.75 | 3.591 | 3.613 | 3.555 | 7027062 |
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
