Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.33333333333 | 5.25 | 5.38 | 5.23 | 49772 | 5.26327314 | DE |
| 4 | -0.13 | -2.38532110092 | 5.45 | 5.46 | 5.16 | 37477 | 5.27620248 | DE |
| 12 | -0.25 | -4.48833034111 | 5.57 | 5.74 | 5.16 | 37935 | 5.47902615 | DE |
| 26 | -0.39 | -6.83012259194 | 5.71 | 5.93 | 5.16 | 44126 | 5.5790354 | DE |
| 52 | 0.07 | 1.33333333333 | 5.25 | 5.93 | 5.015 | 49345 | 5.40858479 | DE |
| 156 | -0.19 | -3.44827586207 | 5.51 | 5.93 | 4.91 | 41393 | 5.2653391 | DE |
| 260 | 1.32 | 33 | 4 | 6.3 | 3.9 | 40495 | 5.28953449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743052500 | 5.36 | 0.05 | 0.94 | 5.36 | 5.36 | 5.28 | 24247 |
| 1742966100 | 5.3099999 | 0.04 | 0.76 | 5.3 | 5.38 | 5.3 | 22451 |
| 1742879700 | 5.2699999 | 0.01 | 0.19 | 5.3 | 5.3099999 | 5.26 | 51267 |
| 1742793300 | 5.26 | -0.01 | -0.19 | 5.2699999 | 5.3 | 5.26 | 80722 |
| 1742534100 | 5.2699999 | 0.02 | 0.38 | 5.24 | 5.29 | 5.24 | 6178 |
| 1742447700 | 5.25 | 0 | 0.00 | 5.25 | 5.29 | 5.23 | 88244 |
| 1742361300 | 5.25 | 0.01 | 0.19 | 5.2699999 | 5.2699999 | 5.24 | 6658 |
| 1742274900 | 5.24 | -0.06 | -1.13 | 5.3 | 5.3 | 5.24 | 16406 |
| 1742188500 | 5.3 | 0.06 | 1.15 | 5.28 | 5.35 | 5.24 | 34903 |
| 1741929300 | 5.24 | -0.02 | -0.38 | 5.26 | 5.29 | 5.23 | 14531 |
| 1741842900 | 5.26 | 0.07 | 1.35 | 5.2 | 5.26 | 5.2 | 25772 |
| 1741756500 | 5.19 | -0.04 | -0.76 | 5.26 | 5.26 | 5.18 | 57491 |
| 1741670100 | 5.23 | -0.05 | -0.95 | 5.25 | 5.29 | 5.22 | 25716 |
| 1741583700 | 5.28 | 0.07 | 1.34 | 5.22 | 5.28 | 5.16 | 55285 |
| 1741324500 | 5.21 | -0.12 | -2.25 | 5.32 | 5.32 | 5.21 | 89891 |
| 1741238100 | 5.33 | -0.03 | -0.56 | 5.4 | 5.4 | 5.33 | 41136 |
| 1741151700 | 5.36 | 0.01 | 0.19 | 5.33 | 5.39 | 5.33 | 34746 |
| 1741065300 | 5.35 | -0.08 | -1.47 | 5.43 | 5.43 | 5.34 | 42301 |
| 1740978900 | 5.43 | 0.02 | 0.37 | 5.43 | 5.44 | 5.4 | 13285 |
| 1740719700 | 5.41 | 0 | 0.00 | 5.42 | 5.44 | 5.38 | 30636 |
| 1740633300 | 5.41 | -0.04 | -0.73 | 5.45 | 5.46 | 5.4 | 11925 |
| 1740546900 | 5.45 | 0.05 | 0.93 | 5.39 | 5.45 | 5.36 | 35905 |
| 1740460500 | 5.4 | -0.03 | -0.55 | 5.45 | 5.45 | 5.4 | 20308 |
| 1740374100 | 5.43 | -0.01 | -0.18 | 5.43 | 5.45 | 5.42 | 11466 |
| 1740114900 | 5.44 | -0.02 | -0.37 | 5.47 | 5.49 | 5.44 | 15286 |
| 1740028500 | 5.46 | -0.07 | -1.27 | 5.53 | 5.53 | 5.46 | 18320 |
| 1739942100 | 5.53 | -0.01 | -0.18 | 5.53 | 5.53 | 5.45 | 91564 |
| 1739855700 | 5.54 | -0.03 | -0.54 | 5.59 | 5.6 | 5.53 | 45230 |
| 1739769300 | 5.57 | -0.01 | -0.18 | 5.58 | 5.6 | 5.55 | 43355 |
| 1739510100 | 5.58 | 0.02 | 0.36 | 5.5599999 | 5.59 | 5.5599999 | 44016 |
| 1739423700 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.58 | 5.54 | 39058 |
| 1739337300 | 5.5599999 | 0 | 0.00 | 5.58 | 5.58 | 5.55 | 16210 |
| 1739250900 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.58 | 5.55 | 29444 |
| 1739164500 | 5.5599999 | -0.02 | -0.36 | 5.57 | 5.57 | 5.53 | 59078 |
| 1738905300 | 5.58 | 0 | 0.00 | 5.58 | 5.59 | 5.55 | 68990 |
| 1738818900 | 5.58 | 0.02 | 0.36 | 5.59 | 5.59 | 5.57 | 30553 |
| 1738732500 | 5.5599999 | 0 | 0.00 | 5.59 | 5.59 | 5.5599999 | 57126 |
| 1738646100 | 5.5599999 | 0.02 | 0.36 | 5.55 | 5.61 | 5.55 | 79544 |
| 1738559700 | 5.54 | -0.07 | -1.25 | 5.64 | 5.64 | 5.53 | 54240 |
| 1738300500 | 5.61 | -0.03 | -0.53 | 5.64 | 5.7 | 5.61 | 26424 |
| 1738214100 | 5.64 | 0.08 | 1.44 | 5.58 | 5.67 | 5.58 | 28938 |
| 1738127700 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.62 | 5.5599999 | 51129 |
| 1738041300 | 5.6 | -0.02 | -0.36 | 5.62 | 5.62 | 5.59 | 26077 |
| 1737695700 | 5.62 | -0.04 | -0.71 | 5.67 | 5.69 | 5.61 | 21050 |
| 1737609300 | 5.66 | 0.04 | 0.71 | 5.63 | 5.69 | 5.63 | 15328 |
| 1737522900 | 5.62 | -0.02 | -0.35 | 5.69 | 5.7 | 5.62 | 54149 |
| 1737436500 | 5.64 | 0.04 | 0.71 | 5.6 | 5.69 | 5.6 | 72878 |
| 1737350100 | 5.6 | -0.03 | -0.53 | 5.62 | 5.66 | 5.58 | 52054 |
| 1737090900 | 5.63 | -0.01 | -0.18 | 5.64 | 5.67 | 5.5599999 | 28450 |
| 1737004500 | 5.64 | -0.03 | -0.53 | 5.65 | 5.65 | 5.58 | 7569 |
| 1736918100 | 5.67 | 0.13 | 2.35 | 5.68 | 5.68 | 5.5599999 | 2923 |
| 1736831700 | 5.54 | -0.15 | -2.64 | 5.63 | 5.67 | 5.54 | 33867 |
| 1736745300 | 5.69 | 0.06 | 1.07 | 5.6 | 5.69 | 5.5199999 | 74494 |
| 1736486100 | 5.63 | -0.01 | -0.18 | 5.62 | 5.74 | 5.61 | 36399 |
| 1736399700 | 5.64 | -0.03 | -0.53 | 5.66 | 5.68 | 5.63 | 11393 |
| 1736313300 | 5.67 | 0.1 | 1.80 | 5.57 | 5.73 | 5.57 | 75389 |
| 1736226900 | 5.57 | -0.03 | -0.54 | 5.6 | 5.63 | 5.57 | 18205 |
| 1736140500 | 5.6 | 0 | 0.00 | 5.6 | 5.63 | 5.59 | 32726 |
| 1735881300 | 5.6 | 0.05 | 0.90 | 5.59 | 5.6 | 5.55 | 41263 |
| 1735794900 | 5.55 | -0.03 | -0.45 | 5.57 | 5.57 | 5.55 | 18220 |
| 1735617660 | 5.575 | 0.03 | 0.45 | 5.55 | 5.6 | 5.55 | 13145 |
| 1735535700 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 2341 |
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
