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 | 4.91 | 4.97 | 4.78 | 2649774 | 4.86570495 | DE |
| 4 | -0.13 | -2.57936507937 | 5.04 | 5.08 | 4.78 | 2195095 | 4.9148584 | DE |
| 12 | -0.11 | -2.19123505976 | 5.02 | 5.28 | 4.78 | 3089587 | 5.04919279 | DE |
| 26 | -0.06 | -1.20724346076 | 4.97 | 5.51 | 4.6 | 3255642 | 5.00379108 | DE |
| 52 | -0.06 | -1.20724346076 | 4.97 | 5.51 | 4.41 | 3488249 | 5.02678331 | DE |
| 156 | 0.3 | 6.50759219089 | 4.61 | 6 | 3.905 | 4117005 | 4.82690974 | DE |
| 260 | 0.3 | 6.50759219089 | 4.61 | 6 | 3.905 | 4117005 | 4.82690974 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 4.91 | 0.05 | 1.03 | 4.86 | 4.93 | 4.86 | 2003645 |
| 1737609300 | 4.86 | -0.07 | -1.42 | 4.91 | 4.96 | 4.86 | 2509809 |
| 1737522900 | 4.93 | 0.07 | 1.44 | 4.91 | 4.97 | 4.9 | 4185124 |
| 1737436500 | 4.86 | 0.05 | 1.04 | 4.85 | 4.88 | 4.8099999 | 2607093 |
| 1737350100 | 4.8099999 | -0.01 | -0.21 | 4.8099999 | 4.835 | 4.78 | 2163626 |
| 1737090900 | 4.82 | -0.03 | -0.52 | 4.83 | 4.97 | 4.8 | 1791913 |
| 1737004500 | 4.845 | -0.01 | -0.10 | 4.91 | 4.91 | 4.83 | 2501116 |
| 1736918100 | 4.85 | -0.02 | -0.41 | 4.84 | 4.875 | 4.82 | 2596418 |
| 1736831700 | 4.87 | 0.04 | 0.83 | 4.87 | 4.9 | 4.84 | 2319998 |
| 1736745300 | 4.83 | -0.03 | -0.62 | 4.84 | 4.86 | 4.805 | 2679582 |
| 1736486100 | 4.86 | -0.05 | -1.02 | 4.91 | 4.92 | 4.85 | 2098513 |
| 1736399700 | 4.91 | -0.1 | -2.00 | 4.97 | 5 | 4.88 | 2511576 |
| 1736313300 | 5.01 | -0.03 | -0.60 | 4.99 | 5.05 | 4.975 | 2451211 |
| 1736226900 | 5.04 | 0.04 | 0.80 | 5.05 | 5.08 | 5.0199999 | 1764532 |
| 1736140500 | 5 | -0.03 | -0.60 | 5.05 | 5.05 | 5 | 2460359 |
| 1735881300 | 5.03 | 0.05 | 1.00 | 4.95 | 5.0599999 | 4.95 | 1697518 |
| 1735794900 | 4.98 | 0.04 | 0.81 | 4.95 | 5.01 | 4.95 | 1638969 |
| 1735617660 | 4.94 | -0.07 | -1.40 | 4.98 | 5.01 | 4.94 | 1406217 |
| 1735535700 | 5.01 | -0.02 | -0.40 | 5.04 | 5.04 | 4.975 | 1320590 |
| 1735276500 | 5.03 | -0.01 | -0.20 | 5.04 | 5.0599999 | 5.0199999 | 1317353 |
| 1735014060 | 5.04 | 0.04 | 0.80 | 5 | 5.04 | 4.99 | 746713 |
| 1734930900 | 5 | 0.06 | 1.21 | 5 | 5 | 4.95 | 1937098 |
| 1734671700 | 4.94 | 0 | 0.00 | 4.93 | 5.22 | 4.79 | 10511813 |
| 1734585300 | 4.94 | -0.12 | -2.37 | 4.96 | 5.05 | 4.91 | 5757198 |
| 1734498900 | 5.0599999 | -0.07 | -1.36 | 5.17 | 5.17 | 5.05 | 3649905 |
| 1734412500 | 5.13 | 0.09 | 1.79 | 5.05 | 5.16 | 5.04 | 4607581 |
| 1734326100 | 5.04 | -0.06 | -1.18 | 5.11 | 5.12 | 5.0199999 | 3961630 |
| 1734066900 | 5.1 | -0.01 | -0.20 | 5.1 | 5.12 | 5.0599999 | 2780995 |
| 1733980500 | 5.11 | -0.03 | -0.58 | 5.18 | 5.195 | 5.11 | 3004508 |
| 1733894100 | 5.14 | -0.04 | -0.77 | 5.18 | 5.19 | 5.11 | 2891807 |
| 1733807700 | 5.18 | 0.06 | 1.17 | 5.14 | 5.19 | 5.095 | 3875335 |
| 1733721300 | 5.12 | -0.03 | -0.58 | 5.16 | 5.17 | 5.095 | 3442618 |
| 1733462100 | 5.15 | -0.03 | -0.58 | 5.21 | 5.21 | 5.12 | 2522225 |
| 1733375700 | 5.18 | 0.01 | 0.19 | 5.15 | 5.23 | 5.15 | 4199089 |
| 1733289300 | 5.17 | 0 | 0.10 | 5.17 | 5.19 | 5.165 | 3733126 |
| 1733202900 | 5.165 | 0.08 | 1.47 | 5.12 | 5.21 | 4.97 | 5401742 |
| 1733116500 | 5.09 | -0.1 | -1.93 | 5.19 | 5.2 | 5.09 | 5015740 |
| 1732857300 | 5.19 | -0.06 | -1.14 | 5.25 | 5.25 | 5.15 | 4634154 |
| 1732770900 | 5.25 | 0 | 0.00 | 5.24 | 5.265 | 5.22 | 3648048 |
| 1732684500 | 5.25 | 0.07 | 1.35 | 5.23 | 5.28 | 5.21 | 4064536 |
| 1732598100 | 5.18 | 0.02 | 0.39 | 5.16 | 5.23 | 5.14 | 3765576 |
| 1732511700 | 5.16 | 0.02 | 0.39 | 5.15 | 5.18 | 5.13 | 7661505 |
| 1732252500 | 5.14 | 0.09 | 1.78 | 5.12 | 5.17 | 4.97 | 2770221 |
| 1732166100 | 5.05 | -0.01 | -0.20 | 5.05 | 5.07 | 5.0199999 | 2787406 |
| 1732079700 | 5.0599999 | -0.06 | -1.17 | 5.08 | 5.12 | 5.05 | 1117510 |
| 1731993300 | 5.12 | 0.06 | 1.19 | 5.05 | 5.13 | 5.01 | 2631638 |
| 1731906900 | 5.0599999 | -0.02 | -0.39 | 5.0599999 | 5.12 | 5.05 | 2334818 |
| 1731647700 | 5.08 | 0 | 0.00 | 5.08 | 5.1 | 5.0599999 | 2544183 |
| 1731561300 | 5.08 | 0.04 | 0.79 | 5.08 | 5.105 | 5.04 | 2076725 |
| 1731474900 | 5.04 | -0.02 | -0.40 | 5.09 | 5.09 | 5.01 | 3283100 |
| 1731388500 | 5.0599999 | 0.1 | 2.02 | 5 | 5.08 | 4.96 | 4070964 |
| 1731302100 | 4.96 | -0.03 | -0.60 | 4.99 | 5.0199999 | 4.96 | 2949870 |
| 1731042900 | 4.99 | -0.02 | -0.40 | 5.07 | 5.07 | 4.98 | 1634377 |
| 1730956500 | 5.01 | -0.07 | -1.38 | 5.09 | 5.09 | 5.01 | 2211685 |
| 1730870100 | 5.08 | 0.06 | 1.20 | 5.03 | 5.08 | 5.015 | 1296355 |
| 1730783700 | 5.0199999 | -0.06 | -1.18 | 5.05 | 5.0599999 | 5 | 1941907 |
| 1730697300 | 5.08 | 0.08 | 1.60 | 5.0199999 | 5.09 | 5 | 2793252 |
| 1730438100 | 5 | 0 | 0.00 | 4.97 | 5.01 | 4.95 | 5191934 |
| 1730351700 | 5 | -0.02 | -0.40 | 5.0199999 | 5.04 | 4.985 | 3145861 |
| 1730265300 | 5.0199999 | -0.01 | -0.20 | 5.03 | 5.05 | 5 | 1853784 |
| 1730178900 | 5.03 | 0.03 | 0.60 | 5.04 | 5.04 | 5.01 | 2437248 |
| 1730092500 | 5 | 0.04 | 0.81 | 4.99 | 5.0199999 | 4.97 | 1212665 |
| 1729833300 | 4.96 | -0.04 | -0.80 | 4.99 | 5.0199999 | 4.96 | 1749855 |
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
