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 | -0.14 | -2.72904483431 | 5.13 | 5.23 | 4.93 | 946154 | 5.10252206 | DE |
| 4 | -0.23 | -4.4061302682 | 5.22 | 5.34 | 4.82 | 1175105 | 5.1552579 | DE |
| 12 | 0.06 | 1.21703853955 | 4.93 | 5.485 | 4.81 | 874555 | 5.14545479 | DE |
| 26 | -0.16 | -3.1067961165 | 5.15 | 5.485 | 4.52 | 784442 | 4.98625354 | DE |
| 52 | 0.92 | 22.6044226044 | 4.07 | 5.485 | 3.79 | 1049470 | 4.55780814 | DE |
| 156 | -1.36 | -21.4173228346 | 6.35 | 6.77 | 3.35 | 1042208 | 4.57318679 | DE |
| 260 | 0.98 | 24.4389027431 | 4.01 | 7.08 | 2.67 | 1119262 | 4.64642497 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728022500 | 4.99 | -0.05 | -0.99 | 4.97 | 5.0199999 | 4.93 | 568997 |
| 1727936100 | 5.04 | 0 | 0.00 | 5.07 | 5.09 | 5.01 | 359557 |
| 1727849700 | 5.04 | -0.03 | -0.59 | 5.08 | 5.1 | 5.0199999 | 496362 |
| 1727763300 | 5.07 | 0.03 | 0.60 | 5.03 | 5.12 | 5 | 1104439 |
| 1727676900 | 5.04 | -0.09 | -1.75 | 5.14 | 5.17 | 5.0199999 | 1361044 |
| 1727417700 | 5.13 | -0.1 | -1.91 | 5.18 | 5.19 | 5.11 | 734513 |
| 1727331300 | 5.23 | 0.15 | 2.95 | 5.13 | 5.23 | 5.1 | 1034411 |
| 1727244900 | 5.08 | -0.1 | -1.93 | 5.24 | 5.24 | 5.01 | 845854 |
| 1727158500 | 5.18 | 0.13 | 2.57 | 5.04 | 5.21 | 5.005 | 1193434 |
| 1727072100 | 5.05 | -0.12 | -2.32 | 5.04 | 5.12 | 5 | 1717000 |
| 1726812900 | 5.17 | 0.05 | 0.98 | 5.12 | 5.19 | 5.05 | 6022083 |
| 1726726500 | 5.12 | -0.08 | -1.54 | 5.22 | 5.22 | 5.11 | 1524760 |
| 1726640100 | 5.2 | -0.02 | -0.38 | 5.19 | 5.215 | 5.12 | 1054623 |
| 1726553700 | 5.22 | 0 | 0.00 | 5.22 | 5.2699999 | 5.155 | 705352 |
| 1726467300 | 5.22 | 0 | 0.00 | 5.16 | 5.23 | 5.09 | 1240953 |
| 1726208100 | 5.22 | -0.05 | -0.95 | 5.26 | 5.34 | 5.22 | 315345 |
| 1726121700 | 5.2699999 | 0.1 | 1.93 | 5.15 | 5.275 | 5.1 | 550837 |
| 1726035300 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1725948900 | 5.17 | -0.07 | -1.34 | 5.26 | 5.29 | 5.13 | 1070273 |
| 1725862500 | 5.24 | 0 | 0.00 | 5.17 | 5.24 | 5.11 | 786256 |
| 1725603300 | 5.24 | -0.01 | -0.19 | 5.22 | 5.3 | 5.21 | 666863 |
| 1725516900 | 5.25 | 0.06 | 1.16 | 5.22 | 5.2699999 | 5.15 | 506730 |
| 1725430500 | 5.19 | -0.08 | -1.52 | 5.23 | 5.245 | 5.16 | 748457 |
| 1725344100 | 5.2699999 | 0.07 | 1.35 | 5.19 | 5.2699999 | 5.17 | 651101 |
| 1725257700 | 5.2 | 0.02 | 0.39 | 5.15 | 5.23 | 5.11 | 986120 |
| 1724998500 | 5.18 | 0.08 | 1.57 | 5.14 | 5.2 | 5.12 | 823402 |
| 1724912100 | 5.1 | -0.06 | -1.16 | 5.1 | 5.14 | 5.08 | 542871 |
| 1724825700 | 5.16 | 0.02 | 0.39 | 5.12 | 5.16 | 5.0199999 | 930604 |
| 1724739300 | 5.14 | -0.09 | -1.72 | 5.2 | 5.235 | 5.13 | 448382 |
| 1724652900 | 5.23 | -0.02 | -0.38 | 5.2699999 | 5.3 | 5.175 | 709307 |
| 1724393700 | 5.25 | -0.08 | -1.50 | 5.24 | 5.2699999 | 5.19 | 1205620 |
| 1724307300 | 5.33 | 0.04 | 0.76 | 5.32 | 5.4 | 5.3 | 1013897 |
| 1724220900 | 5.29 | -0.07 | -1.31 | 5.38 | 5.38 | 5.23 | 1757511 |
| 1724134500 | 5.36 | 0.27 | 5.30 | 5.33 | 5.485 | 5.3 | 1625175 |
| 1724048100 | 5.09 | -0.03 | -0.59 | 5.14 | 5.15 | 5.08 | 294212 |
| 1723788900 | 5.12 | 0 | 0.00 | 5.18 | 5.2 | 5.11 | 411040 |
| 1723702500 | 5.12 | 0.05 | 1.09 | 5.08 | 5.14 | 5.07 | 564883 |
| 1723616100 | 5.065 | 0.05 | 0.90 | 5.08 | 5.095 | 4.99 | 758681 |
| 1723529700 | 5.0199999 | -0.06 | -1.18 | 5.11 | 5.11 | 5.0199999 | 717324 |
| 1723443300 | 5.08 | 0.05 | 1.09 | 5.07 | 5.11 | 5.01 | 314714 |
| 1723184100 | 5.025 | 0.06 | 1.11 | 5.0199999 | 5.05 | 4.97 | 622752 |
| 1723097700 | 4.97 | 0.02 | 0.40 | 4.94 | 4.985 | 4.9 | 540937 |
| 1723011300 | 4.95 | 0.02 | 0.41 | 4.9 | 4.98 | 4.88 | 576085 |
| 1722924900 | 4.93 | 0.07 | 1.44 | 4.85 | 4.95 | 4.83 | 520072 |
| 1722838500 | 4.86 | -0.23 | -4.52 | 4.99 | 5.0199999 | 4.83 | 561768 |
| 1722579300 | 5.09 | -0.01 | -0.20 | 5 | 5.1 | 4.83 | 607079 |
| 1722492900 | 5.1 | -0.14 | -2.67 | 5.25 | 5.3 | 5.09 | 690992 |
| 1722406500 | 5.24 | 0.15 | 2.85 | 5.09 | 5.25 | 5.07 | 949822 |
| 1722320100 | 5.095 | -0.01 | -0.10 | 4.95 | 5.11 | 4.95 | 542832 |
| 1722233700 | 5.1 | 0.06 | 1.19 | 5.0599999 | 5.1 | 5.03 | 349249 |
| 1721974500 | 5.04 | 0.01 | 0.20 | 5.04 | 5.05 | 4.96 | 628429 |
| 1721888100 | 5.03 | 0.03 | 0.60 | 4.96 | 5.085 | 4.94 | 788666 |
| 1721801700 | 5 | -0.13 | -2.53 | 5.07 | 5.105 | 4.97 | 400137 |
| 1721715300 | 5.13 | 0.06 | 1.28 | 5.09 | 5.13 | 4.8099999 | 562934 |
| 1721628900 | 5.065 | 0.07 | 1.30 | 5 | 5.08 | 4.98 | 403556 |
| 1721369700 | 5 | -0.14 | -2.72 | 5.0199999 | 5.05 | 4.99 | 787604 |
| 1721283300 | 5.14 | -0.03 | -0.58 | 5.18 | 5.18 | 5.115 | 878942 |
| 1721196900 | 5.17 | 0.06 | 1.27 | 5.17 | 5.22 | 5.15 | 760240 |
| 1721110500 | 5.105 | -0.02 | -0.29 | 5.21 | 5.21 | 5.08 | 1129947 |
| 1721024100 | 5.12 | 0.06 | 1.19 | 5.09 | 5.13 | 5.0199999 | 1138447 |
| 1720764900 | 5.0599999 | 0.15 | 3.05 | 4.95 | 5.09 | 4.95 | 472897 |
| 1720678500 | 4.91 | 0.05 | 1.03 | 4.93 | 4.98 | 4.9 | 554476 |
| 1720592100 | 4.86 | 0.12 | 2.53 | 4.73 | 4.89 | 4.73 | 623023 |
| 1720505700 | 4.74 | 0 | 0.00 | 4.78 | 4.82 | 4.74 | 417098 |
| 1720419300 | 4.74 | -0.14 | -2.87 | 4.88 | 4.9 | 4.71 | 449674 |
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
