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 | -0.1039999 | -2.29681763023 | 4.5279999 | 5.149 | 4.2625 | 139016 | 4.63446766 | DE |
| 4 | -0.1365 | -2.99309286262 | 4.5605 | 6.279 | 3.7755 | 410593 | 4.54371945 | DE |
| 12 | 0.504 | 12.8571428571 | 3.92 | 12 | 2.297 | 534185 | 4.87141341 | DE |
| 26 | -1.726 | -28.0650406504 | 6.15 | 12 | 2.297 | 277572 | 4.79504256 | DE |
| 52 | -8.976 | -66.9850746269 | 13.4 | 14.2 | 2.297 | 200674 | 5.36633047 | DE |
| 156 | -8.976 | -66.9850746269 | 13.4 | 14.2 | 2.297 | 200674 | 5.36633047 | DE |
| 260 | -8.976 | -66.9850746269 | 13.4 | 14.2 | 2.297 | 200674 | 5.36633047 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828820 | 4.4295 | -0.05 | -1.03 | 4.4705 | 4.5595 | 4.2625 | 77863 |
| 1718742360 | 4.4755 | -0.07 | -1.49 | 4.5694999 | 4.7195 | 4.4029999 | 87590 |
| 1718656020 | 4.543 | -0.13 | -2.84 | 4.727 | 4.8194999 | 4.4245 | 152580 |
| 1718396820 | 4.676 | -0.14 | -2.94 | 4.7605 | 5.149 | 4.5735 | 177896 |
| 1718310420 | 4.8175 | 0.3 | 6.55 | 4.5279999 | 4.9695 | 4.5279999 | 199151 |
| 1718224020 | 4.5214999 | -0.36 | -7.42 | 4.8595 | 5 | 4.521 | 218346 |
| 1718137620 | 4.884 | 0.5 | 11.28 | 4.3795 | 5.099 | 4.3005 | 360183 |
| 1718051220 | 4.389 | -0.13 | -2.77 | 4.65 | 4.7234999 | 4.2605 | 309656 |
| 1717792020 | 4.514 | -0.82 | -15.37 | 6.15 | 6.279 | 4.425 | 1618535 |
| 1717705620 | 5.3339999 | 0.6 | 12.61 | 4.7329999 | 5.449 | 4.5645 | 529586 |
| 1717619220 | 4.7365 | 0.36 | 8.26 | 4.441 | 4.8499999 | 4.259 | 300427 |
| 1717532820 | 4.375 | -0.04 | -0.94 | 4.5 | 4.5925 | 4.2005 | 242240 |
| 1717446420 | 4.4165 | 0.41 | 10.11 | 4.8495 | 5.3949999 | 4.28 | 1716373 |
| 1717187220 | 4.011 | 0.08 | 2.06 | 3.934 | 4.0175 | 3.7755 | 220734 |
| 1717100820 | 3.93 | -0.2 | -4.81 | 4.1575 | 4.1575 | 3.9035 | 195073 |
| 1717014420 | 4.1285 | -0.39 | -8.65 | 4.4795 | 4.4995 | 4.1005 | 251764 |
| 1716928020 | 4.5195 | -0.22 | -4.57 | 4.7365 | 4.92 | 4.3095 | 391526 |
| 1716841560 | 4.736 | 0.25 | 5.49 | 4.599 | 4.9995 | 4.5305 | 698886 |
| 1716582420 | 4.4894999 | 0.24 | 5.55 | 4.2615 | 4.5395 | 4.15 | 209571 |
| 1716496020 | 4.2535 | -0.41 | -8.85 | 4.5605 | 4.7985 | 4.2405 | 253872 |
| 1716409620 | 4.6665 | 0.4 | 9.26 | 4.285 | 4.8194999 | 4.0904999 | 323563 |
| 1716323160 | 4.271 | 0.1 | 2.47 | 4.3495 | 4.731 | 4.2515 | 380620 |
| 1716236760 | 4.168 | 0.14 | 3.50 | 4.05 | 4.4535 | 3.99 | 466854 |
| 1715977620 | 4.027 | -0.26 | -6.15 | 4.54 | 4.8795 | 3.8605 | 1393508 |
| 1715891220 | 4.291 | -0.67 | -13.58 | 4.5 | 5.04 | 4.2505 | 1449047 |
| 1715804820 | 4.965 | -1.37 | -21.56 | 8 | 8.789 | 4.3585 | 4888868 |
| 1715718420 | 6.33 | 1.45 | 29.69 | 6.18 | 12 | 5.4189999 | 7667240 |
| 1715631960 | 4.881 | 2.2 | 82.19 | 2.7719999 | 5.445 | 2.7605 | 2439817 |
| 1715372820 | 2.6789999 | -0.12 | -4.22 | 2.894 | 2.9545 | 2.6789999 | 95494 |
| 1715286420 | 2.797 | -0.15 | -5.01 | 2.887 | 2.93 | 2.7105 | 117364 |
| 1715200020 | 2.9445 | -0.04 | -1.19 | 2.9714999 | 3.039 | 2.862 | 198905 |
| 1715113620 | 2.98 | -0.06 | -1.97 | 3.0795 | 3.0964999 | 2.8515 | 74193 |
| 1715027220 | 3.04 | -0.01 | -0.34 | 3.142 | 3.1995 | 2.8325 | 169308 |
| 1714768020 | 3.0505 | 0.13 | 4.36 | 2.9474999 | 3.154 | 2.8929999 | 71468 |
| 1714681560 | 2.923 | 0.16 | 5.62 | 2.8415 | 3 | 2.7805 | 112513 |
| 1714508820 | 2.7675 | -0.07 | -2.55 | 2.8005 | 2.8625 | 2.7214999 | 55741 |
| 1714422420 | 2.84 | -0.34 | -10.80 | 3.15 | 3.1835 | 2.7615 | 218910 |
| 1714163220 | 3.184 | 0.16 | 5.31 | 3.069 | 3.263 | 3.0455 | 89850 |
| 1714076820 | 3.0235 | -0.08 | -2.44 | 3.021 | 3.0525 | 2.9235 | 58276 |
| 1713990420 | 3.099 | -0.05 | -1.68 | 3.2 | 3.259 | 2.9594999 | 105861 |
| 1713903960 | 3.152 | -0.02 | -0.76 | 3.2295 | 3.336 | 3.1085 | 101571 |
| 1713817560 | 3.176 | 0.19 | 6.35 | 3.0425 | 3.265 | 2.836 | 176638 |
| 1713558420 | 2.9865 | 0.24 | 8.60 | 2.7085 | 3.0995 | 2.6269999 | 131093 |
| 1713472020 | 2.75 | -0.05 | -1.70 | 2.7915 | 2.8095 | 2.5865 | 98016 |
| 1713385620 | 2.7975 | 0.19 | 7.39 | 2.6894999 | 2.8495 | 2.62 | 197078 |
| 1713299220 | 2.605 | 0.25 | 10.62 | 2.3485 | 2.7265 | 2.297 | 161234 |
| 1713212820 | 2.355 | -0.16 | -6.38 | 2.536 | 2.5595 | 2.3405 | 81232 |
| 1712953620 | 2.5154999 | -0.12 | -4.43 | 2.6455 | 2.6595 | 2.4505 | 84827 |
| 1712867220 | 2.632 | 0 | 0.06 | 2.7295 | 2.7295 | 2.5795 | 65142 |
| 1712780760 | 2.6305 | -0.13 | -4.64 | 2.774 | 2.7845 | 2.5975 | 66285 |
| 1712694360 | 2.7585 | 0.01 | 0.31 | 2.7495 | 2.819 | 2.7065 | 30541 |
| 1712607960 | 2.75 | -0.03 | -1.17 | 2.8304999 | 2.8545 | 2.7214999 | 49948 |
| 1712348820 | 2.7825 | -0.01 | -0.48 | 2.836 | 2.838 | 2.75 | 42013 |
| 1712262360 | 2.796 | -0.01 | -0.20 | 2.823 | 2.8929999 | 2.7505 | 106511 |
| 1712175960 | 2.8015 | -0.09 | -3.16 | 2.939 | 2.96 | 2.731 | 77734 |
| 1712089560 | 2.8929999 | -0.57 | -16.39 | 3.0299999 | 3.0895 | 2.8504999 | 168832 |
| 1711661160 | 3.46 | -0.48 | -12.18 | 3.92 | 4.0199999 | 3.34 | 220597 |
| 1711574820 | 3.94 | 0.14 | 3.68 | 3.86 | 4 | 3.76 | 32931 |
| 1711488360 | 3.8 | -0.02 | -0.52 | 3.84 | 3.98 | 3.76 | 49451 |
| 1711401960 | 3.82 | 0.12 | 3.24 | 3.76 | 3.86 | 3.72 | 37577 |
| 1711142760 | 3.7 | -0.18 | -4.64 | 3.9 | 3.92 | 3.7 | 29387 |
| 1711056360 | 3.88 | 0 | 0.00 | 3.98 | 3.98 | 3.84 | 43855 |
| 1710969960 | 3.88 | -0.02 | -0.51 | 3.96 | 4 | 3.82 | 63040 |
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
