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 | 0.01 | 0.229832222478 | 4.351 | 4.426 | 4.33 | 26119 | 4.36266763 | DE |
| 4 | 0.223 | 5.38907684872 | 4.138 | 4.426 | 4.123 | 22880 | 4.33127147 | DE |
| 12 | 0.061 | 1.41860465116 | 4.3 | 4.613 | 4.113 | 10097 | 4.33600726 | DE |
| 26 | -0.157 | -3.47498893316 | 4.518 | 4.613 | 4.113 | 8841 | 4.34488322 | DE |
| 52 | -0.438 | -9.1269014378 | 4.799 | 4.8949999 | 4.113 | 6506 | 4.42607915 | DE |
| 156 | -0.438 | -9.1269014378 | 4.799 | 4.8949999 | 4.113 | 6506 | 4.42607915 | DE |
| 260 | -0.438 | -9.1269014378 | 4.799 | 4.8949999 | 4.113 | 6506 | 4.42607915 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 4.347 | -0.02 | -0.55 | 4.357 | 4.357 | 4.347 | 2450 |
| 1721939160 | 4.371 | 0 | 0.02 | 4.404 | 4.404 | 4.356 | 1500 |
| 1721852820 | 4.37 | 0.01 | 0.18 | 4.361 | 4.38 | 4.356 | 2601 |
| 1721766420 | 4.362 | -0.04 | -1.00 | 4.426 | 4.426 | 4.362 | 122872 |
| 1721679960 | 4.4059999 | 0.08 | 1.76 | 4.3979999 | 4.4059999 | 4.3979999 | 2220 |
| 1721420760 | 4.33 | -0.03 | -0.60 | 4.351 | 4.351 | 4.33 | 1400 |
| 1721334360 | 4.356 | 0.07 | 1.70 | 4.33 | 4.393 | 4.329 | 219532 |
| 1721248020 | 4.283 | -0.02 | -0.53 | 4.271 | 4.283 | 4.271 | 2300 |
| 1721161560 | 4.306 | -0.03 | -0.62 | 4.306 | 4.306 | 4.306 | 5 |
| 1721075160 | 4.333 | 0.02 | 0.35 | 4.34 | 4.3419999 | 4.321 | 1735 |
| 1720815960 | 4.3179999 | 0.08 | 1.82 | 4.3179999 | 4.3179999 | 4.3179999 | 550 |
| 1720729560 | 4.2409999 | 0 | 0.00 | 4.2409999 | 4.2409999 | 4.2409999 | 0 |
| 1720643160 | 4.2409999 | 0 | 0.00 | 4.2409999 | 4.2409999 | 4.2409999 | 0 |
| 1720556760 | 4.2409999 | 0.07 | 1.65 | 4.206 | 4.2409999 | 4.183 | 12851 |
| 1720470360 | 4.172 | -0.02 | -0.45 | 4.2009999 | 4.228 | 4.172 | 12221 |
| 1720211220 | 4.191 | 0.03 | 0.67 | 4.191 | 4.191 | 4.191 | 100 |
| 1720124820 | 4.163 | -0 | -0.10 | 4.138 | 4.163 | 4.138 | 2003 |
| 1720038420 | 4.167 | 0.03 | 0.73 | 4.15 | 4.167 | 4.144 | 2330 |
| 1719952020 | 4.1369999 | -0.02 | -0.55 | 4.1479999 | 4.1479999 | 4.123 | 4500 |
| 1719865620 | 4.16 | 0.03 | 0.78 | 4.19 | 4.19 | 4.16 | 52 |
| 1719606420 | 4.128 | -0.02 | -0.43 | 4.138 | 4.166 | 4.128 | 23072 |
| 1719520020 | 4.146 | -0.01 | -0.34 | 4.113 | 4.16 | 4.113 | 4160 |
| 1719433620 | 4.16 | 0.02 | 0.48 | 4.205 | 4.205 | 4.125 | 22224 |
| 1719347160 | 4.1399999 | 0 | 0.12 | 4.1399999 | 4.1399999 | 4.1399999 | 1 |
| 1719260820 | 4.135 | -0.19 | -4.28 | 4.18 | 4.18 | 4.133 | 1901 |
| 1719001620 | 4.32 | -0.03 | -0.76 | 4.385 | 4.441 | 4.32 | 6293 |
| 1718915160 | 4.353 | 0.06 | 1.44 | 4.353 | 4.353 | 4.353 | 1200 |
| 1718828820 | 4.291 | -0.05 | -1.06 | 4.299 | 4.299 | 4.291 | 219 |
| 1718742360 | 4.337 | 0.09 | 2.10 | 4.245 | 4.339 | 4.245 | 2221 |
| 1718656020 | 4.248 | -0.04 | -0.96 | 4.3 | 4.3 | 4.245 | 2885 |
| 1718396820 | 4.2889999 | -0.05 | -1.11 | 4.3 | 4.3 | 4.272 | 1229 |
| 1718310420 | 4.337 | -0.01 | -0.16 | 4.317 | 4.337 | 4.298 | 30260 |
| 1718224020 | 4.344 | -0.01 | -0.21 | 4.344 | 4.344 | 4.344 | 556 |
| 1718137620 | 4.353 | -0.04 | -0.89 | 4.341 | 4.389 | 4.311 | 4656 |
| 1718051220 | 4.392 | 0 | 0.02 | 4.371 | 4.392 | 4.371 | 450 |
| 1717792020 | 4.391 | -0.11 | -2.51 | 4.464 | 4.464 | 4.391 | 1654 |
| 1717705620 | 4.5039999 | -0.02 | -0.44 | 4.5039999 | 4.5039999 | 4.5039999 | 100 |
| 1717619220 | 4.524 | 0.03 | 0.56 | 4.5119999 | 4.53 | 4.5119999 | 7150 |
| 1717532820 | 4.4989999 | 0.08 | 1.88 | 4.41 | 4.4989999 | 4.41 | 5451 |
| 1717446420 | 4.416 | 0.08 | 1.80 | 4.4 | 4.416 | 4.353 | 707 |
| 1717187220 | 4.338 | 0.01 | 0.30 | 4.331 | 4.338 | 4.331 | 1450 |
| 1717100820 | 4.325 | -0.01 | -0.28 | 4.33 | 4.338 | 4.325 | 1980 |
| 1717014420 | 4.337 | -0.03 | -0.78 | 4.337 | 4.337 | 4.337 | 500 |
| 1716928020 | 4.371 | -0.03 | -0.61 | 4.369 | 4.371 | 4.369 | 730 |
| 1716841560 | 4.3979999 | 0.13 | 2.93 | 4.349 | 4.3979999 | 4.349 | 4746 |
| 1716582420 | 4.2729999 | 0.02 | 0.56 | 4.2729999 | 4.2729999 | 4.2729999 | 3000 |
| 1716496020 | 4.2489999 | -0.14 | -3.17 | 4.361 | 4.361 | 4.2489999 | 2394 |
| 1716409620 | 4.388 | -0.1 | -2.23 | 4.423 | 4.447 | 4.388 | 6727 |
| 1716323160 | 4.488 | -0.06 | -1.25 | 4.5039999 | 4.5119999 | 4.488 | 4780 |
| 1716236760 | 4.545 | 0 | 0.02 | 4.545 | 4.545 | 4.545 | 110 |
| 1715977620 | 4.5439999 | 0.05 | 1.07 | 4.529 | 4.5439999 | 4.529 | 4400 |
| 1715891220 | 4.496 | 0.01 | 0.25 | 4.42 | 4.613 | 4.42 | 8446 |
| 1715804820 | 4.485 | 0.04 | 0.92 | 4.48 | 4.5039999 | 4.461 | 6478 |
| 1715718360 | 4.444 | 0 | 0.00 | 4.444 | 4.444 | 4.444 | 0 |
| 1715631960 | 4.444 | -0.01 | -0.13 | 4.444 | 4.476 | 4.434 | 3087 |
| 1715372820 | 4.45 | 0.08 | 1.83 | 4.442 | 4.484 | 4.442 | 645 |
| 1715286420 | 4.37 | -0.02 | -0.39 | 4.408 | 4.408 | 4.37 | 2400 |
| 1715200020 | 4.3869999 | 0.03 | 0.76 | 4.3869999 | 4.3869999 | 4.3869999 | 5300 |
| 1715113620 | 4.354 | 0 | 0.05 | 4.394 | 4.409 | 4.348 | 1178 |
| 1715027220 | 4.352 | 0.03 | 0.62 | 4.352 | 4.352 | 4.352 | 600 |
| 1714768020 | 4.325 | 0.04 | 0.96 | 4.3 | 4.367 | 4.275 | 11430 |
| 1714681560 | 4.284 | -0.03 | -0.58 | 4.327 | 4.34 | 4.284 | 12571 |
| 1714508820 | 4.309 | -0.04 | -0.85 | 4.314 | 4.314 | 4.309 | 5830 |
| 1714422420 | 4.346 | 0.06 | 1.49 | 4.3339999 | 4.346 | 4.3339999 | 2070 |
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
