We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 2.82021151586 | 4.255 | 4.57 | 4.12 | 4371 | 4.26485974 | DE |
| 4 | 0.445 | 11.3231552163 | 3.93 | 4.67 | 3.84 | 13562 | 4.40339739 | DE |
| 12 | -0.215 | -4.68409586057 | 4.59 | 4.98 | 3.62 | 8350 | 4.30018877 | DE |
| 26 | -7.175 | -62.1212121212 | 11.55 | 11.85 | 3.41 | 20751 | 4.40625474 | DE |
| 52 | -22.425 | -83.6753731343 | 26.8 | 27 | 3.41 | 11930 | 6.20386731 | DE |
| 156 | -41.025 | -90.3634361233 | 45.4 | 46 | 3.41 | 5996 | 16.03723682 | DE |
| 260 | -36.425 | -89.2769607843 | 40.8 | 52.9 | 3.41 | 6394 | 27.34054019 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 4.4 | 0.1 | 2.33 | 4.26 | 4.4 | 4.245 | 2645 |
| 1713803400 | 4.3 | 0.06 | 1.42 | 4.2 | 4.5 | 4.18 | 9360 |
| 1713544200 | 4.24 | 0.1 | 2.42 | 4.135 | 4.24 | 4.12 | 1873 |
| 1713457800 | 4.14 | -0.11 | -2.59 | 4.25 | 4.285 | 4.14 | 4739 |
| 1713371400 | 4.25 | -0.05 | -1.05 | 4.255 | 4.255 | 4.205 | 3236 |
| 1713285000 | 4.295 | 0.01 | 0.23 | 4.265 | 4.325 | 4.255 | 2645 |
| 1713198600 | 4.285 | -0.07 | -1.49 | 4.355 | 4.355 | 4.285 | 4417 |
| 1712939400 | 4.35 | -0.09 | -1.92 | 4.4349999 | 4.4349999 | 4.325 | 11568 |
| 1712853000 | 4.4349999 | 0.03 | 0.80 | 4.41 | 4.44 | 4.255 | 7598 |
| 1712766600 | 4.4 | 0.03 | 0.57 | 4.515 | 4.515 | 4.335 | 9490 |
| 1712680200 | 4.375 | -0.16 | -3.53 | 4.5 | 4.515 | 4.335 | 7513 |
| 1712593800 | 4.535 | 0.04 | 1.00 | 4.575 | 4.6 | 4.495 | 23309 |
| 1712334600 | 4.49 | 0.59 | 14.98 | 4.45 | 4.67 | 4.26 | 131089 |
| 1712248200 | 3.905 | -0.2 | -4.76 | 4.08 | 4.2 | 3.9 | 10459 |
| 1712161800 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.04 | 3489 |
| 1712075400 | 4.05 | -0.04 | -0.98 | 3.9 | 4.25 | 3.9 | 4683 |
| 1711647000 | 4.09 | 0.2 | 5.14 | 3.94 | 4.09 | 3.87 | 5239 |
| 1711560600 | 3.89 | -0.02 | -0.51 | 3.93 | 3.98 | 3.84 | 763 |
| 1711474200 | 3.91 | 0.13 | 3.44 | 3.79 | 3.99 | 3.72 | 6161 |
| 1711387800 | 3.78 | 0.01 | 0.27 | 3.75 | 3.84 | 3.72 | 2186 |
| 1711128600 | 3.77 | 0.01 | 0.27 | 3.75 | 3.79 | 3.69 | 3100 |
| 1711042200 | 3.76 | 0.04 | 1.08 | 3.73 | 3.8 | 3.62 | 7777 |
| 1710955800 | 3.72 | -0.16 | -4.12 | 3.83 | 3.83 | 3.72 | 3848 |
| 1710869400 | 3.88 | 0.05 | 1.31 | 3.82 | 3.88 | 3.74 | 4291 |
| 1710783000 | 3.83 | -0.11 | -2.79 | 3.94 | 3.94 | 3.76 | 4478 |
| 1710523800 | 3.94 | 0.04 | 1.03 | 3.88 | 3.94 | 3.83 | 758 |
| 1710437400 | 3.9 | -0.05 | -1.27 | 3.98 | 3.98 | 3.79 | 8555 |
| 1710351000 | 3.95 | 0.04 | 1.02 | 3.96 | 4.0199999 | 3.81 | 18641 |
| 1710264600 | 3.91 | -0.11 | -2.74 | 3.91 | 3.94 | 3.9 | 2780 |
| 1710178200 | 4.0199999 | -0.16 | -3.83 | 4.14 | 4.14 | 4.01 | 2028 |
| 1709919000 | 4.18 | -0.02 | -0.48 | 4.24 | 4.24 | 4 | 4097 |
| 1709832600 | 4.2 | 0.2 | 5.00 | 4 | 4.25 | 3.98 | 7681 |
| 1709746200 | 4 | 0.18 | 4.71 | 3.84 | 4.04 | 3.84 | 2160 |
| 1709659800 | 3.82 | -0.15 | -3.78 | 3.98 | 4.08 | 3.82 | 2690 |
| 1709573400 | 3.97 | 0.1 | 2.58 | 3.92 | 4.03 | 3.86 | 4492 |
| 1709314200 | 3.87 | 0.12 | 3.20 | 3.75 | 3.88 | 3.72 | 4374 |
| 1709227800 | 3.75 | -0.06 | -1.57 | 3.79 | 3.98 | 3.71 | 5735 |
| 1709141400 | 3.81 | -0.16 | -4.03 | 3.97 | 3.97 | 3.66 | 8556 |
| 1709055000 | 3.97 | 0.07 | 1.79 | 3.9 | 4 | 3.83 | 5288 |
| 1708968600 | 3.9 | -0.21 | -5.11 | 4.07 | 4.07 | 3.82 | 5222 |
| 1708709400 | 4.11 | -0.06 | -1.44 | 4.1 | 4.11 | 4.01 | 2128 |
| 1708623000 | 4.17 | 0.05 | 1.21 | 4.1 | 4.19 | 4.07 | 1681 |
| 1708536600 | 4.12 | 0.12 | 3.00 | 4 | 4.12 | 4 | 2865 |
| 1708450200 | 4 | -0.02 | -0.50 | 4 | 4.1 | 4 | 10869 |
| 1708363800 | 4.0199999 | -0.24 | -5.63 | 4.21 | 4.25 | 3.88 | 14891 |
| 1708104600 | 4.26 | -0.17 | -3.84 | 4.28 | 4.4 | 4.19 | 3701 |
| 1708018200 | 4.43 | 0.03 | 0.68 | 4.3 | 4.43 | 4.22 | 11386 |
| 1707931800 | 4.4 | -0.05 | -1.12 | 4.45 | 4.45 | 4.35 | 1910 |
| 1707845400 | 4.45 | -0.18 | -3.89 | 4.63 | 4.63 | 4.18 | 23020 |
| 1707759000 | 4.63 | -0.09 | -1.91 | 4.75 | 4.75 | 4.61 | 1746 |
| 1707499800 | 4.72 | -0.03 | -0.63 | 4.7699999 | 4.7699999 | 4.68 | 5143 |
| 1707413400 | 4.75 | 0.05 | 1.06 | 4.66 | 4.79 | 4.6 | 6278 |
| 1707327000 | 4.7 | -0.11 | -2.29 | 4.8099999 | 4.83 | 4.69 | 3717 |
| 1707240600 | 4.8099999 | -0.05 | -1.03 | 4.86 | 4.93 | 4.7 | 8055 |
| 1707154200 | 4.86 | 0.03 | 0.62 | 4.94 | 4.97 | 4.86 | 5510 |
| 1706895000 | 4.83 | 0.09 | 1.90 | 4.72 | 4.98 | 4.72 | 6474 |
| 1706808600 | 4.74 | 0.16 | 3.49 | 4.55 | 4.88 | 4.55 | 9028 |
| 1706722200 | 4.58 | -0.1 | -2.14 | 4.59 | 4.78 | 4.55 | 6902 |
| 1706635800 | 4.68 | -0.08 | -1.68 | 4.79 | 4.8099999 | 4.6 | 9796 |
| 1706549400 | 4.76 | -0.09 | -1.86 | 4.72 | 4.89 | 4.71 | 4418 |
| 1706290200 | 4.85 | 0.05 | 1.04 | 4.8099999 | 5.1 | 4.53 | 37121 |
| 1706203800 | 4.8 | 0.1 | 2.13 | 4.72 | 5.0599999 | 4.61 | 19381 |
| 1706117400 | 4.7 | 0.03 | 0.64 | 4.68 | 4.83 | 4.42 | 16231 |
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
