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 | 0.64 | 12.7744510978 | 5.01 | 5.71 | 4.96 | 594522 | 5.338067 | DE |
| 4 | 0.72 | 14.6044624746 | 4.93 | 5.71 | 4.8 | 355915 | 5.10276781 | DE |
| 12 | 0.94 | 19.957537155 | 4.71 | 5.71 | 4.15 | 363824 | 4.7231092 | DE |
| 26 | 1 | 21.5053763441 | 4.65 | 5.71 | 4.01 | 368592 | 4.53783523 | DE |
| 52 | 0.55 | 10.7843137255 | 5.1 | 5.71 | 4.01 | 325137 | 4.73646554 | DE |
| 156 | -0.81 | -12.5386996904 | 6.46 | 6.53 | 4.01 | 265568 | 4.95314986 | DE |
| 260 | 2.14 | 60.9686609687 | 3.51 | 6.69 | 1.34 | 340563 | 4.67154513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731647700 | 5.65 | 0 | 0.00 | 5.68 | 5.71 | 5.58 | 390725 |
| 1731561300 | 5.65 | 0.13 | 2.26 | 5.51 | 5.69 | 5.51 | 958597 |
| 1731474900 | 5.525 | 0.04 | 0.82 | 5.41 | 5.59 | 5.39 | 904174 |
| 1731388500 | 5.48 | 0.21 | 3.98 | 5.3 | 5.49 | 5.2699999 | 380553 |
| 1731302100 | 5.2699999 | 0.05 | 0.96 | 5.22 | 5.32 | 5.19 | 606429 |
| 1731042900 | 5.22 | 0.12 | 2.35 | 5.1 | 5.32 | 5.1 | 630861 |
| 1730956500 | 5.1 | 0.12 | 2.41 | 5.01 | 5.1 | 4.96 | 450593 |
| 1730870100 | 4.98 | 0.1 | 2.05 | 4.98 | 5 | 4.9 | 382720 |
| 1730783700 | 4.88 | -0.02 | -0.41 | 4.85 | 4.9 | 4.84 | 83711 |
| 1730697300 | 4.9 | 0 | 0.00 | 4.96 | 4.96 | 4.88 | 129677 |
| 1730438100 | 4.9 | -0.07 | -1.31 | 5.0199999 | 5.0199999 | 4.88 | 184411 |
| 1730351700 | 4.965 | -0.01 | -0.10 | 4.97 | 4.99 | 4.92 | 247536 |
| 1730265300 | 4.97 | -0.02 | -0.30 | 4.91 | 5 | 4.91 | 234440 |
| 1730178900 | 4.985 | -0.03 | -0.50 | 5 | 5.07 | 4.96 | 396736 |
| 1730092500 | 5.01 | -0.08 | -1.57 | 5.07 | 5.1 | 4.98 | 216523 |
| 1729833300 | 5.09 | 0.1 | 2.00 | 5.01 | 5.12 | 5.01 | 273462 |
| 1729746900 | 4.99 | 0.03 | 0.50 | 4.97 | 5.025 | 4.9349999 | 265945 |
| 1729660500 | 4.965 | 0.02 | 0.40 | 4.97 | 5.01 | 4.93 | 160115 |
| 1729574100 | 4.945 | 0.15 | 3.02 | 4.82 | 4.98 | 4.82 | 252708 |
| 1729487700 | 4.8 | -0.11 | -2.24 | 4.94 | 4.94 | 4.8 | 827908 |
| 1729228500 | 4.91 | -0.01 | -0.20 | 4.93 | 4.93 | 4.87 | 250134 |
| 1729142100 | 4.92 | 0.02 | 0.41 | 4.93 | 4.99 | 4.9 | 239666 |
| 1729055700 | 4.9 | -0.17 | -3.35 | 5.04 | 5.05 | 4.885 | 311344 |
| 1728969300 | 5.07 | -0.02 | -0.39 | 5.05 | 5.1 | 5.01 | 619863 |
| 1728882900 | 5.09 | 0.16 | 3.25 | 5 | 5.12 | 5 | 626983 |
| 1728623700 | 4.93 | -0.02 | -0.40 | 4.96 | 5.015 | 4.91 | 378057 |
| 1728537300 | 4.95 | 0.25 | 5.21 | 4.72 | 4.97 | 4.72 | 439910 |
| 1728450900 | 4.705 | 0.04 | 0.97 | 4.65 | 4.72 | 4.65 | 120837 |
| 1728364500 | 4.66 | 0 | 0.00 | 4.63 | 4.71 | 4.62 | 224584 |
| 1728278100 | 4.66 | -0.04 | -0.85 | 4.67 | 4.7 | 4.62 | 172919 |
| 1728022500 | 4.7 | -0.01 | -0.21 | 4.63 | 4.7 | 4.63 | 269237 |
| 1727936100 | 4.71 | 0.01 | 0.21 | 4.7 | 4.73 | 4.655 | 135333 |
| 1727849700 | 4.7 | -0.06 | -1.16 | 4.68 | 4.74 | 4.66 | 166626 |
| 1727763300 | 4.755 | 0.02 | 0.53 | 4.73 | 4.78 | 4.69 | 396615 |
| 1727676900 | 4.73 | 0.01 | 0.21 | 4.72 | 4.78 | 4.7 | 224567 |
| 1727417700 | 4.72 | 0.04 | 0.85 | 4.69 | 4.75 | 4.64 | 230214 |
| 1727331300 | 4.68 | 0.02 | 0.43 | 4.63 | 4.71 | 4.63 | 192123 |
| 1727244900 | 4.66 | 0.15 | 3.33 | 4.53 | 4.675 | 4.53 | 510351 |
| 1727158500 | 4.51 | 0.1 | 2.27 | 4.45 | 4.545 | 4.43 | 334060 |
| 1727072100 | 4.41 | 0.01 | 0.23 | 4.41 | 4.48 | 4.38 | 133504 |
| 1726812900 | 4.4 | 0.05 | 1.15 | 4.36 | 4.45 | 4.33 | 1474247 |
| 1726726500 | 4.35 | 0.03 | 0.69 | 4.32 | 4.365 | 4.2699999 | 395872 |
| 1726640100 | 4.32 | -0.02 | -0.46 | 4.4 | 4.4 | 4.3 | 135306 |
| 1726553700 | 4.34 | -0.03 | -0.69 | 4.38 | 4.43 | 4.34 | 436008 |
| 1726467300 | 4.37 | 0.02 | 0.46 | 4.33 | 4.38 | 4.32 | 182955 |
| 1726208100 | 4.35 | -0.06 | -1.36 | 4.43 | 4.43 | 4.35 | 91851 |
| 1726121700 | 4.41 | 0.06 | 1.38 | 4.34 | 4.44 | 4.34 | 173504 |
| 1726035300 | 4.35 | -0.02 | -0.46 | 4.36 | 4.38 | 4.33 | 168961 |
| 1725948900 | 4.37 | 0.01 | 0.23 | 4.38 | 4.3949999 | 4.275 | 298457 |
| 1725862500 | 4.36 | -0.04 | -0.91 | 4.3099999 | 4.39 | 4.3 | 123310 |
| 1725603300 | 4.4 | -0.01 | -0.23 | 4.45 | 4.47 | 4.335 | 367895 |
| 1725516900 | 4.41 | 0.06 | 1.38 | 4.35 | 4.43 | 4.34 | 275269 |
| 1725430500 | 4.35 | 0.09 | 2.11 | 4.26 | 4.37 | 4.23 | 435486 |
| 1725344100 | 4.26 | 0.01 | 0.24 | 4.25 | 4.29 | 4.24 | 256486 |
| 1725257700 | 4.25 | -0.04 | -0.93 | 4.28 | 4.35 | 4.24 | 699931 |
| 1724998500 | 4.29 | 0.05 | 1.30 | 4.23 | 4.34 | 4.23 | 487939 |
| 1724912100 | 4.235 | 0.04 | 0.83 | 4.21 | 4.24 | 4.15 | 287976 |
| 1724825700 | 4.2 | -0.05 | -1.18 | 4.2699999 | 4.28 | 4.19 | 417269 |
| 1724739300 | 4.25 | -0.13 | -2.97 | 4.39 | 4.45 | 4.24 | 585249 |
| 1724652900 | 4.38 | -0.17 | -3.74 | 4.5 | 4.51 | 4.36 | 550111 |
| 1724393700 | 4.55 | -0.01 | -0.22 | 4.55 | 4.58 | 4.49 | 600581 |
| 1724307300 | 4.5599999 | -0.12 | -2.56 | 4.71 | 4.72 | 4.5 | 584461 |
| 1724220900 | 4.68 | 0.34 | 7.83 | 4.29 | 4.71 | 4.04 | 1366913 |
| 1724134500 | 4.34 | -0.05 | -1.14 | 4.4 | 4.42 | 4.34 | 435747 |
| 1724048100 | 4.39 | 0.07 | 1.62 | 4.32 | 4.42 | 4.32 | 388499 |
| 1723788900 | 4.32 | 0.04 | 0.93 | 4.3 | 4.37 | 4.29 | 449006 |
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
