We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.32 | 6.69456066946 | 4.78 | 5.35 | 4.78 | 6702 | 4.97581511 | DE |
| 4 | -0.35 | -6.42201834862 | 5.45 | 5.5 | 4.68 | 5304 | 5.07419727 | DE |
| 12 | -0.85 | -14.2857142857 | 5.95 | 6.45 | 4.68 | 6303 | 5.51082242 | DE |
| 26 | -3 | -37.037037037 | 8.1 | 8.35 | 4.68 | 5326 | 6.07472349 | DE |
| 52 | -6.8 | -57.1428571429 | 11.9 | 13.3 | 4.68 | 4045 | 6.68181292 | DE |
| 156 | -11.78 | -69.7867298578 | 16.88 | 18.6 | 4.68 | 4692 | 12.44660096 | DE |
| 260 | -11.78 | -69.7867298578 | 16.88 | 18.6 | 4.68 | 4692 | 12.44660096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 5 | 0.04 | 0.81 | 4.98 | 5.25 | 4.84 | 7343 |
| 1721058900 | 4.96 | -0.04 | -0.80 | 4.96 | 5.05 | 4.94 | 4394 |
| 1720799700 | 5 | 0.1 | 2.04 | 4.8 | 5.35 | 4.8 | 17500 |
| 1720713300 | 4.9 | 0.1 | 2.08 | 4.8 | 4.9 | 4.8 | 2201 |
| 1720626900 | 4.8 | 0.02 | 0.42 | 4.78 | 4.8 | 4.78 | 2073 |
| 1720540500 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1720454100 | 4.78 | 0 | 0.00 | 4.8 | 4.96 | 4.78 | 5314 |
| 1720194900 | 4.78 | -0.2 | -4.02 | 4.9 | 4.98 | 4.68 | 5683 |
| 1720108500 | 4.98 | 0.06 | 1.22 | 4.96 | 4.98 | 4.96 | 1500 |
| 1720022100 | 4.92 | -0.13 | -2.57 | 5 | 5 | 4.9 | 1363 |
| 1719935700 | 5.05 | -0.1 | -1.94 | 5.2 | 5.45 | 5 | 8885 |
| 1719849300 | 5.15 | -0.25 | -4.63 | 5 | 5.35 | 4.98 | 6931 |
| 1719590100 | 5.4 | 0.4 | 8.00 | 4.88 | 5.5 | 4.88 | 2087 |
| 1719503700 | 5 | -0.1 | -1.96 | 5.1 | 5.1 | 5 | 170 |
| 1719417300 | 5.1 | -0.05 | -0.97 | 5.15 | 5.15 | 5.1 | 903 |
| 1719330900 | 5.15 | -0.05 | -0.96 | 5.2 | 5.25 | 5.15 | 9489 |
| 1719244500 | 5.2 | -0.2 | -3.70 | 5.2 | 5.35 | 5.1 | 13189 |
| 1718985300 | 5.4 | 0.1 | 1.89 | 5.2 | 5.4 | 5.1 | 8114 |
| 1718898900 | 5.3 | -0.05 | -0.93 | 5.35 | 5.4 | 5.3 | 2807 |
| 1718812500 | 5.35 | 0 | 0.00 | 5.45 | 5.45 | 5.35 | 822 |
| 1718726100 | 5.35 | 0.15 | 2.88 | 5.3 | 5.5 | 5.3 | 16854 |
| 1718639700 | 5.2 | 0.1 | 1.96 | 5.2 | 5.2 | 5.2 | 2785 |
| 1718380500 | 5.1 | 0 | 0.00 | 5.25 | 5.3 | 5.1 | 3601 |
| 1718294100 | 5.1 | 0 | 0.00 | 5.05 | 5.2 | 5 | 3590 |
| 1718207700 | 5.1 | -0.1 | -1.92 | 5.1 | 5.15 | 5.1 | 1754 |
| 1718121300 | 5.2 | -0.1 | -1.89 | 5.2 | 5.4 | 5.1 | 9841 |
| 1718034900 | 5.3 | -0.05 | -0.93 | 5.3 | 5.3 | 5.3 | 2107 |
| 1717775700 | 5.35 | -0.05 | -0.93 | 5.35 | 5.35 | 5.25 | 4350 |
| 1717689300 | 5.4 | -0.1 | -1.82 | 5.45 | 5.45 | 5.4 | 2242 |
| 1717602900 | 5.5 | -0.05 | -0.90 | 5.45 | 5.55 | 5.4 | 6948 |
| 1717516500 | 5.55 | 0.1 | 1.83 | 5.5 | 5.55 | 5.35 | 1822 |
| 1717430100 | 5.45 | 0.15 | 2.83 | 5.3 | 5.55 | 5.3 | 5410 |
| 1717170900 | 5.3 | -0.1 | -1.85 | 5.2 | 5.45 | 5.2 | 19698 |
| 1717084500 | 5.4 | -0.25 | -4.42 | 5.5 | 5.55 | 5.4 | 6474 |
| 1716998100 | 5.65 | -0.05 | -0.88 | 5.7 | 5.7 | 5.55 | 8969 |
| 1716911700 | 5.7 | 0 | 0.00 | 5.75 | 6.3 | 5.7 | 20361 |
| 1716825300 | 5.7 | -0.2 | -3.39 | 5.7 | 5.85 | 5.6 | 9811 |
| 1716566100 | 5.9 | 0.15 | 2.61 | 5.8 | 5.95 | 5.65 | 9481 |
| 1716479700 | 5.75 | -0.1 | -1.71 | 5.9 | 5.9 | 5.75 | 49040 |
| 1716393300 | 5.85 | -0.05 | -0.85 | 5.95 | 5.95 | 5.85 | 12320 |
| 1716306900 | 5.9 | -0.05 | -0.84 | 6 | 6 | 5.9 | 5323 |
| 1716220500 | 5.95 | -0.05 | -0.83 | 6 | 6 | 5.95 | 368 |
| 1715961300 | 6 | 0 | 0.00 | 6.05 | 6.2 | 5.9 | 3676 |
| 1715874900 | 6 | 0 | 0.00 | 6.25 | 6.25 | 6 | 1360 |
| 1715788500 | 6 | 0 | 0.00 | 6.15 | 6.35 | 6 | 6204 |
| 1715702100 | 6 | 0.05 | 0.84 | 6.1 | 6.45 | 5.85 | 4173 |
| 1715615700 | 5.95 | -0.2 | -3.25 | 6.1 | 6.1 | 5.9 | 7517 |
| 1715356500 | 6.15 | 0.15 | 2.50 | 5.95 | 6.15 | 5.9 | 3236 |
| 1715270100 | 6 | 0.05 | 0.84 | 5.85 | 6.15 | 5.85 | 6886 |
| 1715183700 | 5.95 | 0.05 | 0.85 | 5.9 | 6.05 | 5.9 | 3180 |
| 1715097300 | 5.9 | -0.2 | -3.28 | 6.05 | 6.2 | 5.9 | 2194 |
| 1715010900 | 6.1 | 0.2 | 3.39 | 6 | 6.25 | 6 | 3345 |
| 1714751700 | 5.9 | -0.2 | -3.28 | 5.9 | 5.9 | 5.9 | 550 |
| 1714665300 | 6.1 | 0.05 | 0.83 | 6.1 | 6.25 | 6 | 1699 |
| 1714492500 | 6.05 | 0.05 | 0.83 | 6.25 | 6.25 | 6 | 960 |
| 1714406100 | 6 | -0.25 | -4.00 | 6.1 | 6.2 | 5.95 | 3159 |
| 1714146900 | 6.25 | 0.05 | 0.81 | 5.9 | 6.25 | 5.9 | 3660 |
| 1714060500 | 6.2 | 0.15 | 2.48 | 6.2 | 6.2 | 6.2 | 2150 |
| 1713974100 | 6.05 | 0.05 | 0.83 | 5.95 | 6.15 | 5.75 | 7700 |
| 1713887700 | 6 | -0.1 | -1.64 | 6.1 | 6.1 | 6 | 1190 |
| 1713801300 | 6.1 | -0.2 | -3.17 | 6.3 | 6.3 | 6.1 | 734 |
| 1713542100 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1713455700 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 15 |
| 1713369300 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 1000 |
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
