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 | 0 | 4.9 | 5.1 | 4.77 | 688024 | 4.93977518 | DE |
| 4 | -0.1 | -2 | 5 | 5.15 | 4.77 | 920409 | 5.01845241 | DE |
| 12 | -0.5 | -9.25925925926 | 5.4 | 5.515 | 4.72 | 898909 | 5.11454291 | DE |
| 26 | -1.4 | -22.2222222222 | 6.3 | 6.835 | 4.72 | 873872 | 5.60767238 | DE |
| 52 | -1.52 | -23.6760124611 | 6.42 | 7.29 | 4.72 | 840007 | 5.97192642 | DE |
| 156 | -3.65 | -42.6900584795 | 8.55 | 10.42 | 4.72 | 670644 | 7.19132873 | DE |
| 260 | -3.9 | -44.3181818182 | 8.8 | 10.42 | 4.72 | 669655 | 7.35388857 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736831700 | 4.89 | 0.08 | 1.66 | 4.88 | 4.95 | 4.83 | 783383 |
| 1736745300 | 4.8099999 | -0.05 | -1.03 | 4.85 | 4.85 | 4.7699999 | 478647 |
| 1736486100 | 4.86 | -0.06 | -1.22 | 4.92 | 4.92 | 4.86 | 497894 |
| 1736399700 | 4.92 | -0.08 | -1.60 | 5.01 | 5.04 | 4.9 | 494879 |
| 1736313300 | 5 | 0.01 | 0.20 | 4.93 | 5.1 | 4.93 | 1274491 |
| 1736226900 | 4.99 | 0.09 | 1.84 | 4.9 | 5 | 4.88 | 694207 |
| 1736140500 | 4.9 | -0.04 | -0.81 | 4.98 | 4.99 | 4.9 | 552457 |
| 1735881300 | 4.94 | -0.03 | -0.60 | 4.96 | 5 | 4.93 | 354498 |
| 1735794900 | 4.97 | -0.06 | -1.19 | 5.0199999 | 5.03 | 4.94 | 369320 |
| 1735617660 | 5.03 | 0.04 | 0.80 | 4.97 | 5.03 | 4.93 | 644233 |
| 1735535700 | 4.99 | -0.01 | -0.20 | 4.99 | 5 | 4.94 | 557681 |
| 1735276500 | 5 | 0.05 | 1.01 | 5.0199999 | 5.08 | 4.95 | 605983 |
| 1735014060 | 4.95 | -0.13 | -2.56 | 5.03 | 5.07 | 4.95 | 655971 |
| 1734930900 | 5.08 | 0.03 | 0.59 | 5.0199999 | 5.08 | 4.98 | 568660 |
| 1734671700 | 5.05 | -0.03 | -0.59 | 5.09 | 5.12 | 5.04 | 4280239 |
| 1734585300 | 5.08 | -0.04 | -0.78 | 5.1 | 5.115 | 5.03 | 1736125 |
| 1734498900 | 5.12 | 0.03 | 0.49 | 5.09 | 5.15 | 5.08 | 1015816 |
| 1734412500 | 5.095 | 0.11 | 2.31 | 5 | 5.15 | 5 | 865844 |
| 1734326100 | 4.98 | 0.05 | 1.01 | 4.96 | 5.05 | 4.955 | 1009161 |
| 1734066900 | 4.93 | 0.01 | 0.20 | 4.89 | 4.98 | 4.87 | 561307 |
| 1733980500 | 4.92 | 0.19 | 4.02 | 4.91 | 4.98 | 4.8 | 1502584 |
| 1733894100 | 4.73 | -0.22 | -4.44 | 4.92 | 4.94 | 4.72 | 929012 |
| 1733807700 | 4.95 | -0.05 | -1.00 | 4.99 | 5.03 | 4.94 | 790481 |
| 1733721300 | 5 | -0.02 | -0.40 | 5.01 | 5.05 | 4.96 | 1264808 |
| 1733462100 | 5.0199999 | -0.07 | -1.38 | 5.0599999 | 5.11 | 5.01 | 998467 |
| 1733375700 | 5.09 | 0.11 | 2.21 | 4.97 | 5.11 | 4.97 | 624255 |
| 1733289300 | 4.98 | -0.08 | -1.48 | 5.0199999 | 5.03 | 4.95 | 955618 |
| 1733202900 | 5.055 | 0 | 0.10 | 5.09 | 5.12 | 5.05 | 617156 |
| 1733116500 | 5.05 | 0.01 | 0.20 | 5.13 | 5.15 | 5.05 | 825359 |
| 1732857300 | 5.04 | -0.02 | -0.40 | 5.04 | 5.07 | 5.0199999 | 816945 |
| 1732770900 | 5.0599999 | 0.09 | 1.81 | 5.0199999 | 5.09 | 5.01 | 737877 |
| 1732684500 | 4.97 | -0.02 | -0.40 | 4.99 | 5.04 | 4.96 | 473623 |
| 1732598100 | 4.99 | 0.01 | 0.20 | 5.01 | 5.03 | 4.96 | 609455 |
| 1732511700 | 4.98 | -0.11 | -2.16 | 5.14 | 5.14 | 4.98 | 1992778 |
| 1732252500 | 5.09 | -0.04 | -0.78 | 5.17 | 5.19 | 5.09 | 446399 |
| 1732166100 | 5.13 | 0.02 | 0.39 | 5.13 | 5.2 | 5.11 | 1163602 |
| 1732079700 | 5.11 | -0.03 | -0.58 | 5.14 | 5.17 | 5.07 | 940914 |
| 1731993300 | 5.14 | -0.04 | -0.77 | 5.05 | 5.17 | 4.91 | 3004795 |
| 1731906900 | 5.18 | 0.11 | 2.17 | 5.0599999 | 5.19 | 5.01 | 911965 |
| 1731647700 | 5.07 | -0.15 | -2.87 | 5.15 | 5.16 | 5.04 | 840023 |
| 1731561300 | 5.22 | -0.05 | -0.95 | 5.2699999 | 5.3 | 5.2 | 928939 |
| 1731474900 | 5.2699999 | -0.04 | -0.75 | 5.32 | 5.33 | 5.24 | 958133 |
| 1731388500 | 5.3099999 | -0.04 | -0.75 | 5.34 | 5.35 | 5.2699999 | 886900 |
| 1731302100 | 5.35 | -0.05 | -0.93 | 5.38 | 5.4 | 5.33 | 546151 |
| 1731042900 | 5.4 | 0.04 | 0.75 | 5.44 | 5.44 | 5.38 | 386410 |
| 1730956500 | 5.36 | 0 | 0.00 | 5.43 | 5.47 | 5.335 | 789978 |
| 1730870100 | 5.36 | 0.01 | 0.19 | 5.44 | 5.48 | 5.35 | 619371 |
| 1730783700 | 5.35 | -0.08 | -1.47 | 5.4 | 5.42 | 5.34 | 517219 |
| 1730697300 | 5.43 | 0.03 | 0.56 | 5.4 | 5.45 | 5.37 | 409223 |
| 1730438100 | 5.4 | 0.04 | 0.75 | 5.34 | 5.42 | 5.33 | 545295 |
| 1730351700 | 5.36 | -0.01 | -0.19 | 5.4 | 5.42 | 5.32 | 718375 |
| 1730265300 | 5.37 | -0.06 | -1.10 | 5.45 | 5.46 | 5.37 | 924714 |
| 1730178900 | 5.43 | 0.01 | 0.18 | 5.49 | 5.49 | 5.41 | 976812 |
| 1730092500 | 5.42 | -0.01 | -0.18 | 5.48 | 5.48 | 5.39 | 674726 |
| 1729833300 | 5.43 | 0 | 0.00 | 5.42 | 5.515 | 5.42 | 891443 |
| 1729746900 | 5.43 | 0 | 0.00 | 5.4 | 5.465 | 5.375 | 727693 |
| 1729660500 | 5.43 | 0.07 | 1.31 | 5.44 | 5.44 | 5.365 | 711178 |
| 1729574100 | 5.36 | -0.12 | -2.19 | 5.4 | 5.45 | 5.32 | 1361746 |
| 1729487700 | 5.48 | -0.07 | -1.26 | 5.58 | 5.58 | 5.46 | 1353231 |
| 1729228500 | 5.55 | -0.11 | -1.94 | 5.67 | 5.68 | 5.51 | 1721195 |
| 1729142100 | 5.66 | 0 | 0.00 | 5.7 | 5.72 | 5.65 | 1749519 |
| 1729055700 | 5.66 | 0 | 0.00 | 5.7 | 5.72 | 5.62 | 729860 |
| 1728969300 | 5.66 | 0.06 | 1.07 | 5.64 | 5.73 | 5.6 | 863284 |
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
