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 | -0.022 | -0.520094562648 | 4.23 | 4.316 | 4.042 | 979827 | 4.20293412 | DE |
| 4 | -0.564 | -11.8189438391 | 4.772 | 4.88 | 4.042 | 996524 | 4.38883609 | DE |
| 12 | -0.952 | -18.4496124031 | 5.16 | 5.94 | 4.042 | 979648 | 4.93647109 | DE |
| 26 | 1.268 | 43.1292517007 | 2.94 | 5.94 | 2.86 | 1254129 | 4.36822018 | DE |
| 52 | 2.296 | 120.083682008 | 1.912 | 5.94 | 1.826 | 1282002 | 3.41179203 | DE |
| 156 | 2.769 | 192.425295344 | 1.439 | 5.94 | 1.03 | 985057 | 2.31344816 | DE |
| 260 | 1.84 | 77.7027027027 | 2.368 | 5.94 | 0.973 | 1025249 | 1.95777953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 4.064 | -0.13 | -3.10 | 4.15 | 4.18 | 4.042 | 1015197 |
| 1713976200 | 4.194 | -0.1 | -2.33 | 4.306 | 4.3099999 | 4.19 | 686744 |
| 1713889800 | 4.2939999 | 0.03 | 0.66 | 4.26 | 4.316 | 4.204 | 1165876 |
| 1713803400 | 4.266 | 0.08 | 1.96 | 4.218 | 4.3 | 4.192 | 969155 |
| 1713544200 | 4.184 | -0.1 | -2.29 | 4.23 | 4.236 | 4.112 | 1062165 |
| 1713457800 | 4.282 | 0.04 | 0.94 | 4.25 | 4.34 | 4.136 | 1564418 |
| 1713371400 | 4.242 | 0.06 | 1.48 | 4.164 | 4.34 | 4.164 | 1561275 |
| 1713285000 | 4.18 | -0.23 | -5.26 | 4.332 | 4.4 | 4.0759999 | 1957131 |
| 1713198600 | 4.412 | -0.04 | -0.85 | 4.468 | 4.53 | 4.32 | 720210 |
| 1712939400 | 4.45 | -0.02 | -0.40 | 4.494 | 4.55 | 4.414 | 784598 |
| 1712853000 | 4.468 | -0.15 | -3.21 | 4.604 | 4.604 | 4.312 | 1824823 |
| 1712766600 | 4.616 | -0.04 | -0.86 | 4.67 | 4.698 | 4.574 | 886872 |
| 1712680200 | 4.656 | -0.09 | -1.90 | 4.71 | 4.742 | 4.628 | 637462 |
| 1712593800 | 4.746 | 0.06 | 1.24 | 4.68 | 4.766 | 4.65 | 443734 |
| 1712334600 | 4.688 | -0.06 | -1.31 | 4.738 | 4.74 | 4.592 | 881053 |
| 1712248200 | 4.75 | -0.08 | -1.74 | 4.798 | 4.88 | 4.75 | 601308 |
| 1712161800 | 4.834 | 0.04 | 0.75 | 4.7859999 | 4.838 | 4.76 | 410877 |
| 1712075400 | 4.798 | -0.02 | -0.35 | 4.772 | 4.87 | 4.76 | 764532 |
| 1711647000 | 4.815 | -0.14 | -2.73 | 4.98 | 4.98 | 4.815 | 1009622 |
| 1711560600 | 4.95 | 0.07 | 1.43 | 4.835 | 4.99 | 4.835 | 535609 |
| 1711474200 | 4.88 | 0.01 | 0.21 | 4.87 | 4.93 | 4.82 | 453580 |
| 1711387800 | 4.87 | -0.01 | -0.20 | 4.87 | 4.885 | 4.73 | 590300 |
| 1711128600 | 4.88 | -0.17 | -3.37 | 5.05 | 5.15 | 4.87 | 1779355 |
| 1711042200 | 5.05 | 0.19 | 4.02 | 4.9 | 5.1 | 4.875 | 1200354 |
| 1710955800 | 4.855 | 0.16 | 3.41 | 4.695 | 4.875 | 4.695 | 785677 |
| 1710869400 | 4.695 | -0.13 | -2.69 | 4.855 | 4.855 | 4.66 | 874519 |
| 1710783000 | 4.825 | 0.01 | 0.21 | 4.82 | 4.915 | 4.815 | 502576 |
| 1710523800 | 4.815 | -0.05 | -1.03 | 4.65 | 4.9 | 4.65 | 3539656 |
| 1710437400 | 4.865 | -0.15 | -2.89 | 5.01 | 5.03 | 4.865 | 597619 |
| 1710351000 | 5.01 | 0.04 | 0.91 | 4.97 | 5.08 | 4.955 | 732852 |
| 1710264600 | 4.965 | -0.06 | -1.10 | 5.03 | 5.12 | 4.91 | 1089314 |
| 1710178200 | 5.0199999 | -0.04 | -0.79 | 5.01 | 5.09 | 4.9349999 | 733877 |
| 1709919000 | 5.0599999 | -0.21 | -3.98 | 5.24 | 5.28 | 5.04 | 1132161 |
| 1709832600 | 5.2699999 | -0.02 | -0.38 | 5.15 | 5.4 | 5.0599999 | 1340669 |
| 1709746200 | 5.29 | -0.52 | -8.95 | 5.8099999 | 5.8099999 | 5.26 | 2687359 |
| 1709659800 | 5.8099999 | 0.03 | 0.52 | 5.7699999 | 5.94 | 5.75 | 850311 |
| 1709573400 | 5.78 | -0.02 | -0.34 | 5.84 | 5.94 | 5.74 | 757110 |
| 1709314200 | 5.8 | 0.12 | 2.11 | 5.74 | 5.83 | 5.66 | 863983 |
| 1709227800 | 5.68 | 0.27 | 4.99 | 5.46 | 5.76 | 5.4 | 2034400 |
| 1709141400 | 5.41 | 0.06 | 1.12 | 5.37 | 5.5199999 | 5.36 | 852310 |
| 1709055000 | 5.35 | -0.14 | -2.55 | 5.4 | 5.42 | 5.28 | 994276 |
| 1708968600 | 5.49 | 0.01 | 0.18 | 5.38 | 5.5599999 | 5.37 | 759867 |
| 1708709400 | 5.48 | 0.01 | 0.18 | 5.47 | 5.48 | 5.37 | 491214 |
| 1708623000 | 5.47 | 0.02 | 0.37 | 5.47 | 5.51 | 5.41 | 443177 |
| 1708536600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 425595 |
| 1708450200 | 5.45 | -0.13 | -2.33 | 5.57 | 5.57 | 5.39 | 946864 |
| 1708363800 | 5.58 | 0.33 | 6.29 | 5.32 | 5.6 | 5.3099999 | 1645557 |
| 1708104600 | 5.25 | 0.09 | 1.74 | 5.16 | 5.33 | 5.15 | 1548351 |
| 1708018200 | 5.16 | 0.05 | 0.98 | 5.15 | 5.19 | 5.07 | 474573 |
| 1707931800 | 5.11 | 0.01 | 0.20 | 5.05 | 5.17 | 5.05 | 489301 |
| 1707845400 | 5.1 | -0.08 | -1.54 | 5.17 | 5.17 | 5.05 | 677928 |
| 1707759000 | 5.18 | 0.05 | 0.97 | 5.11 | 5.21 | 5.08 | 435965 |
| 1707499800 | 5.13 | 0.04 | 0.79 | 5.04 | 5.16 | 4.915 | 851987 |
| 1707413400 | 5.09 | -0.18 | -3.42 | 5.2699999 | 5.2699999 | 5.03 | 987291 |
| 1707327000 | 5.2699999 | 0.05 | 0.96 | 5.25 | 5.29 | 5.21 | 473437 |
| 1707240600 | 5.22 | 0.02 | 0.38 | 5.25 | 5.25 | 5.15 | 632188 |
| 1707154200 | 5.2 | 0.04 | 0.78 | 5.2 | 5.29 | 5.19 | 676073 |
| 1706895000 | 5.16 | 0.04 | 0.78 | 5.16 | 5.24 | 5.14 | 985277 |
| 1706808600 | 5.12 | -0.21 | -3.94 | 5.32 | 5.35 | 5.0599999 | 1552343 |
| 1706722200 | 5.33 | 0.11 | 2.11 | 5.24 | 5.36 | 5.14 | 1376402 |
| 1706635800 | 5.22 | 0.13 | 2.55 | 5.12 | 5.23 | 5.1 | 1428130 |
| 1706549400 | 5.09 | 0.01 | 0.20 | 5.08 | 5.15 | 4.93 | 1597362 |
| 1706290200 | 5.08 | 0.03 | 0.59 | 5.03 | 5.14 | 4.93 | 1482188 |
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
