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 | 0.1 | 1.94552529183 | 5.14 | 5.26 | 5.1 | 12463 | 5.18955292 | DE |
| 4 | 0.18 | 3.55731225296 | 5.06 | 5.28 | 5.06 | 12932 | 5.19223864 | DE |
| 12 | 0.48 | 10.0840336134 | 4.76 | 5.6 | 4.75 | 23745 | 5.24421649 | DE |
| 26 | 0.46 | 9.62343096234 | 4.78 | 5.6 | 4.52 | 41675 | 4.97146188 | DE |
| 52 | 1.12 | 27.1844660194 | 4.12 | 5.6 | 4.04 | 76141 | 4.700405 | DE |
| 156 | -0.24 | -4.3795620438 | 5.48 | 6.1 | 3.575 | 43681 | 4.68189591 | DE |
| 260 | 0.855 | 19.4982896237 | 4.385 | 6.32 | 3.575 | 41352 | 4.8273557 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722268500 | 5.16 | -0.06 | -1.15 | 5.26 | 5.26 | 5.16 | 10922 |
| 1722009300 | 5.22 | 0.02 | 0.38 | 5.2 | 5.26 | 5.18 | 7629 |
| 1721922900 | 5.2 | 0 | 0.00 | 5.18 | 5.22 | 5.14 | 10674 |
| 1721836500 | 5.2 | 0.02 | 0.39 | 5.12 | 5.2 | 5.1 | 20675 |
| 1721750100 | 5.18 | 0.04 | 0.78 | 5.1 | 5.18 | 5.1 | 14917 |
| 1721663700 | 5.14 | -0.04 | -0.77 | 5.14 | 5.2 | 5.14 | 8421 |
| 1721404500 | 5.18 | 0 | 0.00 | 5.14 | 5.18 | 5.14 | 4026 |
| 1721318100 | 5.18 | -0.02 | -0.38 | 5.14 | 5.18 | 5.12 | 4369 |
| 1721231700 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.1 | 15982 |
| 1721145300 | 5.2 | 0.06 | 1.17 | 5.16 | 5.2 | 5.14 | 16400 |
| 1721058900 | 5.14 | -0.1 | -1.91 | 5.18 | 5.22 | 5.12 | 16262 |
| 1720799700 | 5.24 | 0.02 | 0.38 | 5.16 | 5.24 | 5.12 | 14873 |
| 1720713300 | 5.22 | 0.02 | 0.38 | 5.2 | 5.26 | 5.16 | 8561 |
| 1720626900 | 5.2 | -0.02 | -0.38 | 5.24 | 5.28 | 5.2 | 32015 |
| 1720540500 | 5.22 | 0.08 | 1.56 | 5.14 | 5.26 | 5.08 | 30849 |
| 1720454100 | 5.14 | -0.04 | -0.77 | 5.16 | 5.22 | 5.1 | 11447 |
| 1720194900 | 5.18 | -0.04 | -0.77 | 5.16 | 5.2 | 5.12 | 5109 |
| 1720108500 | 5.22 | 0.04 | 0.77 | 5.22 | 5.22 | 5.16 | 9147 |
| 1720022100 | 5.18 | 0.02 | 0.39 | 5.12 | 5.22 | 5.12 | 5090 |
| 1719935700 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.1 | 7030 |
| 1719849300 | 5.16 | 0.06 | 1.18 | 5.0599999 | 5.16 | 5.0599999 | 15172 |
| 1719590100 | 5.1 | -0.08 | -1.54 | 5.08 | 5.14 | 5.04 | 24982 |
| 1719503700 | 5.18 | 0 | 0.00 | 5.12 | 5.22 | 5.1 | 9471 |
| 1719417300 | 5.18 | -0.1 | -1.89 | 5.2 | 5.26 | 5.16 | 17929 |
| 1719330900 | 5.28 | -0.04 | -0.75 | 5.28 | 5.32 | 5.26 | 3795 |
| 1719244500 | 5.32 | 0.06 | 1.14 | 5.14 | 5.32 | 5.08 | 32267 |
| 1718985300 | 5.26 | -0.08 | -1.50 | 5.36 | 5.36 | 5.22 | 39223 |
| 1718898900 | 5.34 | 0.04 | 0.75 | 5.3 | 5.36 | 5.26 | 5165 |
| 1718812500 | 5.3 | -0.04 | -0.75 | 5.34 | 5.34 | 5.3 | 5974 |
| 1718726100 | 5.34 | -0.12 | -2.20 | 5.46 | 5.46 | 5.34 | 26096 |
| 1718639700 | 5.46 | 0.08 | 1.49 | 5.42 | 5.46 | 5.34 | 17733 |
| 1718380500 | 5.38 | -0.1 | -1.82 | 5.48 | 5.5199999 | 5.26 | 135534 |
| 1718294100 | 5.48 | -0.1 | -1.79 | 5.5599999 | 5.58 | 5.44 | 84292 |
| 1718207700 | 5.58 | 0.1 | 1.82 | 5.4 | 5.6 | 5.4 | 52255 |
| 1718121300 | 5.48 | -0.06 | -1.08 | 5.54 | 5.54 | 5.4 | 43285 |
| 1718034900 | 5.54 | 0.04 | 0.73 | 5.44 | 5.54 | 5.38 | 45895 |
| 1717775700 | 5.5 | -0.02 | -0.36 | 5.42 | 5.5 | 5.42 | 21046 |
| 1717689300 | 5.5199999 | 0.08 | 1.47 | 5.42 | 5.5599999 | 5.4 | 86929 |
| 1717602900 | 5.44 | 0.2 | 3.82 | 5.28 | 5.46 | 5.26 | 55451 |
| 1717516500 | 5.24 | 0.16 | 3.15 | 5.14 | 5.28 | 5.12 | 67153 |
| 1717430100 | 5.08 | 0.02 | 0.40 | 5.0599999 | 5.16 | 5.0599999 | 23278 |
| 1717170900 | 5.0599999 | 0.02 | 0.40 | 5.12 | 5.12 | 5.04 | 2980 |
| 1717084500 | 5.04 | -0.06 | -1.18 | 5.1 | 5.1 | 5.04 | 3658 |
| 1716998100 | 5.1 | 0.02 | 0.39 | 5.18 | 5.18 | 5.04 | 12720 |
| 1716911700 | 5.08 | 0.02 | 0.40 | 5.1 | 5.12 | 5.04 | 46531 |
| 1716825300 | 5.0599999 | 0.02 | 0.40 | 5.08 | 5.1 | 5.04 | 7912 |
| 1716566100 | 5.04 | 0 | 0.00 | 5 | 5.0599999 | 5 | 11748 |
| 1716479700 | 5.04 | 0.02 | 0.40 | 5.04 | 5.04 | 5 | 6857 |
| 1716393300 | 5.0199999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5 | 9494 |
| 1716306900 | 5.0199999 | -0.06 | -1.18 | 5.08 | 5.08 | 5 | 12454 |
| 1716220500 | 5.08 | 0.06 | 1.20 | 5.0199999 | 5.1 | 5 | 24038 |
| 1715961300 | 5.0199999 | 0.08 | 1.62 | 4.94 | 5.04 | 4.94 | 25324 |
| 1715874900 | 4.94 | 0.13 | 2.70 | 4.95 | 5 | 4.87 | 33310 |
| 1715788500 | 4.8099999 | -0.02 | -0.41 | 4.87 | 4.98 | 4.75 | 70839 |
| 1715702100 | 4.83 | -0.04 | -0.82 | 4.89 | 4.89 | 4.82 | 11491 |
| 1715615700 | 4.87 | -0.02 | -0.41 | 4.84 | 4.87 | 4.78 | 21495 |
| 1715356500 | 4.89 | -0.06 | -1.21 | 4.96 | 5.0599999 | 4.89 | 25629 |
| 1715270100 | 4.95 | -0.01 | -0.20 | 4.96 | 4.99 | 4.93 | 5571 |
| 1715183700 | 4.96 | 0.05 | 1.02 | 4.95 | 4.97 | 4.94 | 16020 |
| 1715097300 | 4.91 | 0.09 | 1.87 | 4.83 | 4.91 | 4.83 | 9674 |
| 1715010900 | 4.82 | -0.05 | -1.03 | 4.76 | 4.84 | 4.76 | 10573 |
| 1714751700 | 4.87 | 0.09 | 1.88 | 4.7699999 | 4.88 | 4.7699999 | 27304 |
| 1714665300 | 4.78 | 0.07 | 1.49 | 4.71 | 4.79 | 4.69 | 172952 |
| 1714492500 | 4.71 | -0.02 | -0.42 | 4.75 | 4.76 | 4.71 | 22958 |
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
