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 | -0.096 | -2.21147201106 | 4.341 | 4.389 | 4.245 | 9175 | 4.33752848 | DE |
| 4 | -0.3 | -6.60066006601 | 4.545 | 4.545 | 4.245 | 4115 | 4.38021382 | DE |
| 12 | -0.13 | -2.97142857143 | 4.375 | 4.613 | 4.1849999 | 6221 | 4.33655883 | DE |
| 26 | -0.426 | -9.12010276172 | 4.671 | 4.8949999 | 4.1849999 | 5919 | 4.4089483 | DE |
| 52 | -0.554 | -11.5440716816 | 4.799 | 4.8949999 | 4.1849999 | 5149 | 4.47156105 | DE |
| 156 | -0.554 | -11.5440716816 | 4.799 | 4.8949999 | 4.1849999 | 5149 | 4.47156105 | DE |
| 260 | -0.554 | -11.5440716816 | 4.799 | 4.8949999 | 4.1849999 | 5149 | 4.47156105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714163220 | 4.282 | -0.02 | -0.46 | 4.287 | 4.287 | 4.282 | 2400 |
| 1714076820 | 4.3019999 | -0.02 | -0.39 | 4.298 | 4.3019999 | 4.2699999 | 5679 |
| 1713990420 | 4.319 | -0.07 | -1.57 | 4.335 | 4.335 | 4.319 | 110 |
| 1713903960 | 4.388 | 0.06 | 1.43 | 4.351 | 4.3899999 | 4.351 | 2367 |
| 1713817560 | 4.3259999 | 0.09 | 2.22 | 4.298 | 4.3259999 | 4.298 | 5400 |
| 1713558420 | 4.232 | 0 | 0.00 | 4.232 | 4.232 | 4.232 | 0 |
| 1713472020 | 4.232 | 0.01 | 0.21 | 4.26 | 4.26 | 4.232 | 1121 |
| 1713385620 | 4.223 | 0.01 | 0.17 | 4.202 | 4.239 | 4.202 | 16582 |
| 1713299220 | 4.216 | -0.02 | -0.40 | 4.1849999 | 4.216 | 4.1849999 | 2265 |
| 1713212820 | 4.2329999 | -0.05 | -1.26 | 4.284 | 4.284 | 4.2329999 | 8336 |
| 1712953620 | 4.287 | 0.1 | 2.32 | 4.264 | 4.299 | 4.264 | 22518 |
| 1712867220 | 4.19 | -0.02 | -0.40 | 4.19 | 4.19 | 4.19 | 500 |
| 1712780760 | 4.207 | -0.05 | -1.08 | 4.234 | 4.234 | 4.2 | 16178 |
| 1712694360 | 4.253 | 0 | 0.07 | 4.245 | 4.2729999 | 4.228 | 16453 |
| 1712607960 | 4.25 | -0.04 | -0.84 | 4.295 | 4.295 | 4.25 | 18109 |
| 1712348820 | 4.2859999 | -0.1 | -2.28 | 4.405 | 4.405 | 4.2619999 | 4650 |
| 1712262360 | 4.386 | -0.06 | -1.24 | 4.424 | 4.441 | 4.386 | 4951 |
| 1712175960 | 4.441 | 0.08 | 1.79 | 4.375 | 4.441 | 4.375 | 6050 |
| 1712089560 | 4.363 | 0 | 0.00 | 4.34 | 4.4 | 4.34 | 1795 |
| 1711661160 | 4.363 | -0.07 | -1.60 | 4.4059999 | 4.4059999 | 4.363 | 26691 |
| 1711574820 | 4.434 | 0.07 | 1.51 | 4.384 | 4.434 | 4.384 | 500 |
| 1711488360 | 4.368 | -0.03 | -0.73 | 4.389 | 4.392 | 4.368 | 3300 |
| 1711401960 | 4.4 | 0.05 | 1.15 | 4.375 | 4.4 | 4.348 | 28911 |
| 1711142760 | 4.3499999 | -0.01 | -0.18 | 4.3 | 4.3499999 | 4.3 | 1116 |
| 1711056360 | 4.3579999 | -0.04 | -0.86 | 4.3659999 | 4.3659999 | 4.348 | 8850 |
| 1710969960 | 4.396 | 0.06 | 1.29 | 4.368 | 4.396 | 4.368 | 14178 |
| 1710883560 | 4.34 | -0.01 | -0.14 | 4.293 | 4.356 | 4.293 | 6264 |
| 1710797160 | 4.346 | -0.01 | -0.28 | 4.337 | 4.3579999 | 4.337 | 23185 |
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
