We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.438596491228 | 4.56 | 4.65 | 4.51 | 4824 | 4.53097633 | DE |
| 4 | 0.05 | 1.10375275938 | 4.53 | 4.72 | 4.51 | 5228 | 4.59050117 | DE |
| 12 | -0.32 | -6.5306122449 | 4.9 | 4.95 | 4.49 | 8016 | 4.63177232 | DE |
| 26 | 0.02 | 0.438596491228 | 4.56 | 5.28 | 4.43 | 8050 | 4.76333603 | DE |
| 52 | -1.04 | -18.5053380783 | 5.62 | 5.76 | 4.43 | 6544 | 4.98766748 | DE |
| 156 | -2.94 | -39.0957446809 | 7.52 | 8.86 | 4.43 | 8215 | 6.59541028 | DE |
| 260 | -1.26 | -21.5753424658 | 5.84 | 8.86 | 4 | 9578 | 6.22629595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 4.6 | -0.03 | -0.65 | 4.54 | 4.62 | 4.54 | 2772 |
| 1713889800 | 4.63 | 0.11 | 2.43 | 4.53 | 4.63 | 4.53 | 1642 |
| 1713803400 | 4.5199999 | 0 | 0.00 | 4.65 | 4.65 | 4.5199999 | 5140 |
| 1713544200 | 4.5199999 | 0.01 | 0.22 | 4.6 | 4.6 | 4.5199999 | 805 |
| 1713457800 | 4.51 | -0.09 | -1.96 | 4.5599999 | 4.65 | 4.51 | 13762 |
| 1713371400 | 4.6 | 0.02 | 0.44 | 4.57 | 4.6 | 4.5599999 | 2879 |
| 1713285000 | 4.58 | -0.01 | -0.22 | 4.59 | 4.59 | 4.5599999 | 2500 |
| 1713198600 | 4.59 | 0.02 | 0.44 | 4.61 | 4.61 | 4.58 | 4059 |
| 1712939400 | 4.57 | -0.03 | -0.65 | 4.61 | 4.61 | 4.57 | 4112 |
| 1712853000 | 4.6 | 0 | 0.00 | 4.6 | 4.66 | 4.59 | 7771 |
| 1712766600 | 4.6 | -0.03 | -0.65 | 4.63 | 4.67 | 4.57 | 6798 |
| 1712680200 | 4.63 | 0.01 | 0.22 | 4.62 | 4.63 | 4.62 | 1779 |
| 1712593800 | 4.62 | 0.02 | 0.43 | 4.57 | 4.64 | 4.5599999 | 3898 |
| 1712334600 | 4.6 | -0.07 | -1.50 | 4.7 | 4.7 | 4.6 | 7559 |
| 1712248200 | 4.67 | 0.03 | 0.65 | 4.64 | 4.72 | 4.64 | 16435 |
| 1712161800 | 4.64 | 0.09 | 1.98 | 4.5599999 | 4.64 | 4.55 | 3974 |
| 1712075400 | 4.55 | 0.01 | 0.22 | 4.57 | 4.62 | 4.55 | 3719 |
| 1711647000 | 4.54 | -0.08 | -1.73 | 4.53 | 4.62 | 4.53 | 4496 |
| 1711560600 | 4.62 | 0.03 | 0.65 | 4.53 | 4.62 | 4.5 | 9188 |
| 1711474200 | 4.59 | 0.03 | 0.66 | 4.55 | 4.59 | 4.5 | 16015 |
| 1711387800 | 4.5599999 | -0.08 | -1.72 | 4.5599999 | 4.68 | 4.54 | 9865 |
| 1711128600 | 4.64 | 0.05 | 1.09 | 4.57 | 4.64 | 4.55 | 8203 |
| 1711042200 | 4.59 | 0.08 | 1.77 | 4.53 | 4.59 | 4.53 | 2717 |
| 1710955800 | 4.51 | -0.05 | -1.10 | 4.5 | 4.5599999 | 4.5 | 7391 |
| 1710869400 | 4.5599999 | 0.01 | 0.22 | 4.5 | 4.57 | 4.5 | 1496 |
| 1710783000 | 4.55 | -0.02 | -0.44 | 4.65 | 4.65 | 4.5 | 11776 |
| 1710523800 | 4.57 | -0.03 | -0.65 | 4.62 | 4.65 | 4.57 | 3702 |
| 1710437400 | 4.6 | 0.1 | 2.22 | 4.5 | 4.6 | 4.5 | 29785 |
| 1710351000 | 4.5 | -0.08 | -1.75 | 4.65 | 4.66 | 4.5 | 15377 |
| 1710264600 | 4.58 | 0 | 0.00 | 4.5599999 | 4.65 | 4.5599999 | 10953 |
| 1710178200 | 4.58 | 0.02 | 0.44 | 4.6 | 4.67 | 4.58 | 7203 |
| 1709919000 | 4.5599999 | 0.04 | 0.88 | 4.55 | 4.63 | 4.54 | 3765 |
| 1709832600 | 4.5199999 | -0.07 | -1.53 | 4.5199999 | 4.5199999 | 4.5 | 8774 |
| 1709746200 | 4.59 | 0.1 | 2.23 | 4.6 | 4.6 | 4.49 | 3480 |
| 1709659800 | 4.49 | -0.07 | -1.54 | 4.62 | 4.62 | 4.49 | 9451 |
| 1709573400 | 4.5599999 | 0.02 | 0.44 | 4.55 | 4.5599999 | 4.5199999 | 12059 |
| 1709314200 | 4.54 | -0.04 | -0.87 | 4.6 | 4.6 | 4.54 | 11832 |
| 1709227800 | 4.58 | -0.1 | -2.14 | 4.6 | 4.63 | 4.58 | 5913 |
| 1709141400 | 4.68 | 0 | 0.00 | 4.65 | 4.68 | 4.5599999 | 11115 |
| 1709055000 | 4.68 | -0.04 | -0.85 | 4.64 | 4.68 | 4.58 | 8178 |
| 1708968600 | 4.72 | 0.03 | 0.64 | 4.6 | 4.72 | 4.59 | 4432 |
| 1708709400 | 4.69 | 0.02 | 0.43 | 4.67 | 4.74 | 4.6 | 24651 |
| 1708623000 | 4.67 | 0.02 | 0.43 | 4.66 | 4.75 | 4.62 | 15382 |
| 1708536600 | 4.65 | -0.09 | -1.90 | 4.66 | 4.75 | 4.65 | 4770 |
| 1708450200 | 4.74 | 0.1 | 2.16 | 4.64 | 4.75 | 4.64 | 6058 |
| 1708363800 | 4.64 | -0.12 | -2.52 | 4.74 | 4.74 | 4.64 | 7232 |
| 1708104600 | 4.76 | 0.08 | 1.71 | 4.72 | 4.76 | 4.62 | 7554 |
| 1708018200 | 4.68 | 0.03 | 0.65 | 4.65 | 4.74 | 4.62 | 14393 |
| 1707931800 | 4.65 | -0.03 | -0.64 | 4.7 | 4.74 | 4.65 | 11501 |
| 1707845400 | 4.68 | -0.09 | -1.89 | 4.72 | 4.7699999 | 4.68 | 9809 |
| 1707759000 | 4.7699999 | 0.03 | 0.63 | 4.7699999 | 4.8 | 4.73 | 9630 |
| 1707499800 | 4.74 | 0 | 0.00 | 4.8 | 4.8 | 4.73 | 2876 |
| 1707413400 | 4.74 | -0.06 | -1.25 | 4.8 | 4.85 | 4.74 | 12959 |
| 1707327000 | 4.8 | -0.1 | -2.04 | 4.9 | 4.9 | 4.8 | 12707 |
| 1707240600 | 4.9 | -0.05 | -1.01 | 4.87 | 4.9 | 4.86 | 1517 |
| 1707154200 | 4.95 | 0.09 | 1.85 | 4.87 | 4.95 | 4.86 | 4023 |
| 1706895000 | 4.86 | -0.02 | -0.41 | 4.88 | 4.93 | 4.86 | 4905 |
| 1706808600 | 4.88 | -0.03 | -0.61 | 4.9 | 4.9 | 4.88 | 8212 |
| 1706722200 | 4.91 | -0.02 | -0.41 | 4.91 | 4.95 | 4.91 | 4322 |
| 1706635800 | 4.93 | 0.03 | 0.61 | 5 | 5 | 4.93 | 4436 |
| 1706549400 | 4.9 | -0.03 | -0.61 | 4.93 | 5 | 4.9 | 28193 |
| 1706290200 | 4.93 | 0.07 | 1.44 | 4.85 | 4.93 | 4.84 | 7039 |
| 1706203800 | 4.86 | 0.06 | 1.25 | 4.79 | 4.9 | 4.79 | 4903 |
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
