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 | 0.11 | 2.17391304348 | 5.06 | 5.22 | 5.03 | 59623 | 5.11617248 | DE |
| 4 | 0.02 | 0.388349514563 | 5.15 | 5.4 | 5.03 | 71565 | 5.15069498 | DE |
| 12 | 0.23 | 4.65587044534 | 4.94 | 5.4 | 4.9 | 67835 | 5.06472753 | DE |
| 26 | 0.16 | 3.19361277445 | 5.01 | 5.4 | 4.8 | 69914 | 5.00451614 | DE |
| 52 | 0.24 | 4.86815415822 | 4.93 | 5.4 | 4.59 | 61942 | 4.93642049 | DE |
| 156 | 0.14 | 2.78330019881 | 5.03 | 5.44 | 4.49 | 59917 | 4.94718644 | DE |
| 260 | 0.64 | 14.1280353201 | 4.53 | 5.44 | 3.15 | 59692 | 4.7853842 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721024100 | 5.15 | 0.03 | 0.59 | 5.12 | 5.24 | 5.12 | 59594 |
| 1720764900 | 5.12 | 0 | 0.00 | 5.11 | 5.12 | 5.1 | 34746 |
| 1720678500 | 5.12 | -0.02 | -0.39 | 5.13 | 5.16 | 5.11 | 67890 |
| 1720592100 | 5.14 | 0.01 | 0.19 | 5.12 | 5.16 | 5.12 | 87342 |
| 1720505700 | 5.13 | 0.07 | 1.38 | 5.0599999 | 5.13 | 5.03 | 51435 |
| 1720419300 | 5.0599999 | 0.01 | 0.20 | 5.0599999 | 5.09 | 5.0599999 | 56704 |
| 1720160100 | 5.05 | -0.01 | -0.20 | 5.09 | 5.09 | 5.05 | 15694 |
| 1720073700 | 5.0599999 | 0.01 | 0.20 | 5.07 | 5.08 | 5.03 | 79402 |
| 1719987300 | 5.05 | 0 | 0.00 | 5.05 | 5.07 | 5.05 | 45813 |
| 1719900900 | 5.05 | 0.02 | 0.40 | 5.05 | 5.0599999 | 5.04 | 118877 |
| 1719814500 | 5.03 | -0.1 | -1.95 | 5.1 | 5.11 | 5.03 | 138049 |
| 1719555300 | 5.13 | -0.17 | -3.21 | 5.24 | 5.28 | 5.03 | 151052 |
| 1719468900 | 5.3 | 0 | 0.00 | 5.28 | 5.3 | 5.24 | 72470 |
| 1719382500 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.23 | 45977 |
| 1719296100 | 5.3 | 0.03 | 0.57 | 5.2699999 | 5.3 | 5.25 | 77539 |
| 1719209700 | 5.2699999 | 0.02 | 0.38 | 5.4 | 5.4 | 5.245 | 92998 |
| 1718950500 | 5.25 | 0 | 0.00 | 5.21 | 5.26 | 5.21 | 16704 |
| 1718864100 | 5.25 | 0.03 | 0.57 | 5.23 | 5.25 | 5.18 | 87143 |
| 1718777700 | 5.22 | 0.04 | 0.77 | 5.15 | 5.22 | 5.15 | 38918 |
| 1718691300 | 5.18 | 0.02 | 0.39 | 5.17 | 5.18 | 5.16 | 32933 |
| 1718604900 | 5.16 | 0.01 | 0.19 | 5.15 | 5.16 | 5.13 | 119618 |
| 1718345700 | 5.15 | 0.02 | 0.39 | 5.15 | 5.15 | 5.11 | 65048 |
| 1718259300 | 5.13 | 0.09 | 1.79 | 5.09 | 5.13 | 5.09 | 34662 |
| 1718172900 | 5.04 | -0.04 | -0.79 | 5.09 | 5.12 | 5.04 | 69275 |
| 1718086500 | 5.08 | -0.02 | -0.39 | 5.09 | 5.12 | 5.08 | 104120 |
| 1717740900 | 5.1 | 0.01 | 0.20 | 5.07 | 5.12 | 5.07 | 38408 |
| 1717654500 | 5.09 | 0.02 | 0.39 | 5.05 | 5.09 | 5.05 | 69932 |
| 1717568100 | 5.07 | 0.01 | 0.20 | 5.0599999 | 5.09 | 5.0599999 | 29926 |
| 1717481700 | 5.0599999 | 0.03 | 0.60 | 5.0599999 | 5.07 | 5.0599999 | 16721 |
| 1717395300 | 5.03 | -0.04 | -0.79 | 5.07 | 5.08 | 5.03 | 37969 |
| 1717136100 | 5.07 | 0.02 | 0.40 | 5 | 5.07 | 5 | 22130 |
| 1717049700 | 5.05 | -0.03 | -0.59 | 5.08 | 5.08 | 5.05 | 61413 |
| 1716963300 | 5.08 | -0.02 | -0.39 | 5.09 | 5.09 | 5.04 | 114642 |
| 1716876900 | 5.1 | 0 | 0.00 | 5.11 | 5.11 | 5.07 | 23066 |
| 1716790500 | 5.1 | 0.06 | 1.19 | 5.05 | 5.1 | 5.05 | 111790 |
| 1716531300 | 5.04 | -0.01 | -0.20 | 5.01 | 5.08 | 5.01 | 44945 |
| 1716444900 | 5.05 | 0 | 0.00 | 5.05 | 5.09 | 5.04 | 70018 |
| 1716358500 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.0199999 | 46110 |
| 1716272100 | 5.05 | 0.02 | 0.40 | 5.0199999 | 5.05 | 5.0199999 | 172484 |
| 1716185700 | 5.03 | 0.06 | 1.21 | 5.01 | 5.04 | 5 | 137770 |
| 1715926500 | 4.97 | -0.03 | -0.60 | 4.98 | 4.99 | 4.97 | 47174 |
| 1715840100 | 5 | 0.04 | 0.81 | 4.97 | 5.01 | 4.95 | 114939 |
| 1715753700 | 4.96 | 0 | 0.00 | 4.97 | 4.97 | 4.95 | 68515 |
| 1715667300 | 4.96 | 0 | 0.00 | 4.96 | 4.97 | 4.94 | 96275 |
| 1715580900 | 4.96 | -0.04 | -0.80 | 4.97 | 5 | 4.94 | 82233 |
| 1715321700 | 5 | 0 | 0.00 | 4.96 | 5.01 | 4.96 | 31073 |
| 1715235300 | 5 | 0 | 0.00 | 5 | 5.0199999 | 4.99 | 66720 |
| 1715148900 | 5 | 0.03 | 0.60 | 4.94 | 5 | 4.94 | 49482 |
| 1715062500 | 4.97 | 0.02 | 0.40 | 4.945 | 4.97 | 4.94 | 72214 |
| 1714976100 | 4.95 | 0.02 | 0.41 | 4.94 | 4.95 | 4.93 | 53658 |
| 1714716900 | 4.93 | 0.02 | 0.41 | 4.91 | 4.93 | 4.9 | 59071 |
| 1714630500 | 4.91 | 0 | 0.00 | 4.94 | 4.94 | 4.9 | 63734 |
| 1714544100 | 4.91 | -0.02 | -0.41 | 4.94 | 4.95 | 4.91 | 20918 |
| 1714457700 | 4.93 | -0.02 | -0.40 | 4.94 | 4.95 | 4.92 | 34387 |
| 1714371300 | 4.95 | 0 | 0.00 | 4.93 | 4.97 | 4.93 | 59182 |
| 1714112100 | 4.95 | -0.01 | -0.20 | 4.96 | 4.96 | 4.93 | 78576 |
| 1713939300 | 4.96 | 0.02 | 0.40 | 4.92 | 4.96 | 4.92 | 82248 |
| 1713852900 | 4.94 | -0.02 | -0.40 | 4.96 | 4.98 | 4.94 | 91091 |
| 1713766500 | 4.96 | 0.02 | 0.40 | 4.94 | 4.96 | 4.93 | 61212 |
| 1713507300 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 37546 |
| 1713420900 | 4.94 | -0.01 | -0.20 | 4.94 | 4.97 | 4.93 | 41503 |
| 1713334500 | 4.95 | -0.02 | -0.40 | 4.99 | 5.01 | 4.95 | 20902 |
| 1713248100 | 4.97 | -0.03 | -0.60 | 5 | 5.01 | 4.96 | 62087 |
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
