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 | 0.38 | 7.49506903353 | 5.07 | 5.45 | 5.03 | 1015020 | 5.19095047 | DE |
| 4 | 0.11 | 2.05992509363 | 5.34 | 5.45 | 4.86 | 930440 | 5.12025833 | DE |
| 12 | -0.3 | -5.21739130435 | 5.75 | 6.3 | 4.86 | 685107 | 5.43618693 | DE |
| 26 | 0.21 | 4.00763358779 | 5.24 | 6.3 | 4.86 | 656272 | 5.3798731 | DE |
| 52 | 1.42 | 35.2357320099 | 4.03 | 17.9 | 3.95 | 622011 | 4.97101788 | DE |
| 156 | 0.6 | 12.3711340206 | 4.85 | 17.9 | 2.43 | 721674 | 3.97021159 | DE |
| 260 | 1.12 | 25.8660508083 | 4.33 | 17.9 | 2.43 | 800969 | 4.59355177 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 5.41 | 0.21 | 4.04 | 5.24 | 5.42 | 5.23 | 840260 |
| 1742879700 | 5.2 | 0.05 | 0.97 | 5.19 | 5.24 | 5.13 | 588757 |
| 1742793300 | 5.15 | -0.11 | -2.09 | 5.24 | 5.26 | 5.14 | 523858 |
| 1742534100 | 5.26 | 0.13 | 2.53 | 5.12 | 5.2699999 | 5.11 | 2352237 |
| 1742447700 | 5.13 | 0.09 | 1.79 | 5.05 | 5.16 | 5.04 | 1075231 |
| 1742361300 | 5.04 | -0.04 | -0.79 | 5.07 | 5.11 | 5.03 | 535015 |
| 1742274900 | 5.08 | -0.01 | -0.20 | 5.17 | 5.18 | 5.0599999 | 488826 |
| 1742188500 | 5.09 | 0.08 | 1.60 | 5.03 | 5.16 | 5.0199999 | 1309283 |
| 1741929300 | 5.01 | 0.08 | 1.52 | 4.9 | 5.0199999 | 4.86 | 641447 |
| 1741842900 | 4.9349999 | 0.05 | 1.13 | 4.91 | 5.01 | 4.91 | 959724 |
| 1741756500 | 4.88 | -0.16 | -3.17 | 5 | 5.01 | 4.86 | 971744 |
| 1741670100 | 5.04 | -0.02 | -0.40 | 4.97 | 5.04 | 4.89 | 1130240 |
| 1741583700 | 5.0599999 | 0.12 | 2.43 | 4.94 | 5.11 | 4.92 | 890915 |
| 1741324500 | 4.94 | -0.14 | -2.76 | 5.03 | 5.05 | 4.93 | 549164 |
| 1741238100 | 5.08 | 0.02 | 0.40 | 5.04 | 5.1 | 5.01 | 938277 |
| 1741151700 | 5.0599999 | -0.11 | -2.13 | 5.1 | 5.16 | 4.99 | 1010979 |
| 1741065300 | 5.17 | -0.05 | -0.96 | 5.14 | 5.2 | 5.09 | 1028402 |
| 1740978900 | 5.22 | -0.02 | -0.38 | 5.24 | 5.25 | 5.15 | 1069641 |
| 1740719700 | 5.24 | -0.01 | -0.19 | 5.18 | 5.34 | 5.18 | 1021122 |
| 1740633300 | 5.25 | -0.06 | -1.13 | 5.33 | 5.38 | 5.24 | 744457 |
| 1740546900 | 5.3099999 | -0.04 | -0.65 | 5.34 | 5.34 | 5.22 | 779474 |
| 1740460500 | 5.345 | -0.09 | -1.57 | 5.38 | 5.42 | 5.305 | 1352693 |
| 1740374100 | 5.43 | -0.09 | -1.63 | 5.44 | 5.49 | 5.23 | 1422727 |
| 1740114900 | 5.5199999 | -0.56 | -9.21 | 6.08 | 6.08 | 5.5199999 | 1707321 |
| 1740028500 | 6.08 | 0.12 | 2.01 | 6.21 | 6.3 | 5.72 | 1593087 |
| 1739942100 | 5.96 | 0.01 | 0.17 | 5.99 | 5.99 | 5.9 | 522339 |
| 1739855700 | 5.95 | 0.04 | 0.68 | 5.93 | 6.0199999 | 5.92 | 666259 |
| 1739769300 | 5.91 | 0.04 | 0.68 | 5.94 | 5.97 | 5.85 | 556475 |
| 1739510100 | 5.87 | 0.05 | 0.95 | 5.88 | 5.94 | 5.84 | 464701 |
| 1739423700 | 5.815 | 0.03 | 0.52 | 5.89 | 5.89 | 5.75 | 338277 |
| 1739337300 | 5.785 | -0.09 | -1.45 | 5.8 | 5.86 | 5.76 | 727577 |
| 1739250900 | 5.87 | 0.03 | 0.51 | 5.84 | 5.88 | 5.795 | 400492 |
| 1739164500 | 5.84 | 0.08 | 1.39 | 5.73 | 5.84 | 5.72 | 283946 |
| 1738905300 | 5.76 | -0.03 | -0.52 | 5.79 | 5.8099999 | 5.75 | 237105 |
| 1738818900 | 5.79 | 0.05 | 0.87 | 5.83 | 5.83 | 5.71 | 329133 |
| 1738732500 | 5.74 | 0.06 | 1.06 | 5.68 | 5.74 | 5.64 | 433125 |
| 1738646100 | 5.68 | 0.02 | 0.35 | 5.67 | 5.72 | 5.62 | 413184 |
| 1738559700 | 5.66 | -0.13 | -2.25 | 5.7699999 | 5.8099999 | 5.63 | 334336 |
| 1738300500 | 5.79 | 0.04 | 0.70 | 5.8 | 5.9 | 5.75 | 540737 |
| 1738214100 | 5.75 | 0.06 | 1.05 | 5.73 | 5.78 | 5.68 | 336996 |
| 1738127700 | 5.69 | 0.01 | 0.18 | 5.7 | 5.805 | 5.67 | 372442 |
| 1738041300 | 5.68 | -0.03 | -0.53 | 5.72 | 5.73 | 5.63 | 301392 |
| 1737695700 | 5.71 | 0.04 | 0.71 | 5.69 | 5.735 | 5.595 | 355039 |
| 1737609300 | 5.67 | -0.15 | -2.58 | 5.85 | 5.88 | 5.65 | 589903 |
| 1737522900 | 5.82 | 0.07 | 1.22 | 5.7699999 | 5.84 | 5.74 | 892082 |
| 1737436500 | 5.75 | 0.05 | 0.88 | 5.73 | 5.78 | 5.695 | 374233 |
| 1737350100 | 5.7 | 0.09 | 1.51 | 5.72 | 5.73 | 5.6 | 258588 |
| 1737090900 | 5.615 | -0.02 | -0.27 | 5.64 | 5.75 | 5.61 | 419445 |
| 1737004500 | 5.63 | 0 | 0.00 | 5.65 | 5.715 | 5.63 | 481935 |
| 1736918100 | 5.63 | 0 | 0.00 | 5.57 | 5.64 | 5.57 | 449220 |
| 1736831700 | 5.63 | 0.06 | 1.08 | 5.58 | 5.6449999 | 5.57 | 483838 |
| 1736745300 | 5.57 | -0.15 | -2.62 | 5.64 | 5.675 | 5.525 | 376014 |
| 1736486100 | 5.72 | -0.03 | -0.52 | 5.76 | 5.78 | 5.68 | 335036 |
| 1736399700 | 5.75 | -0.03 | -0.52 | 5.8 | 5.8 | 5.7 | 274092 |
| 1736313300 | 5.78 | 0.02 | 0.35 | 5.78 | 5.83 | 5.43 | 945855 |
| 1736226900 | 5.76 | 0.09 | 1.59 | 5.69 | 5.7699999 | 5.6 | 679023 |
| 1736140500 | 5.67 | -0.03 | -0.53 | 5.7 | 5.71 | 5.64 | 406220 |
| 1735881300 | 5.7 | -0.06 | -1.04 | 5.72 | 5.7699999 | 5.68 | 191229 |
| 1735794900 | 5.76 | -0.01 | -0.17 | 5.75 | 5.79 | 5.67 | 281309 |
| 1735617660 | 5.7699999 | -0.01 | -0.17 | 5.7699999 | 5.78 | 5.68 | 245326 |
| 1735535700 | 5.78 | -0.01 | -0.17 | 5.7699999 | 5.83 | 5.705 | 531359 |
| 1735276500 | 5.79 | 0.05 | 0.87 | 5.73 | 5.79 | 5.7 | 284080 |
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
