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 | 0.03 | 0.635593220339 | 4.72 | 4.75 | 4.71 | 2282 | 4.72144334 | DE |
| 4 | -0.43 | -8.30115830116 | 5.18 | 5.64 | 4.56 | 3091 | 5.02010482 | DE |
| 12 | -0.81 | -14.5683453237 | 5.56 | 6 | 4.56 | 2945 | 5.38371757 | DE |
| 26 | -0.61 | -11.3805970149 | 5.36 | 6.1 | 4.56 | 2422 | 5.52574986 | DE |
| 52 | -0.57 | -10.7142857143 | 5.32 | 6.1 | 4.56 | 3510 | 5.2512518 | DE |
| 156 | -2.35 | -33.0985915493 | 7.1 | 7.98 | 4.56 | 3236 | 5.96298396 | DE |
| 260 | -2.35 | -33.0985915493 | 7.1 | 7.98 | 4.56 | 3236 | 5.96298396 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721233800 | 4.74 | 0.02 | 0.42 | 4.73 | 4.74 | 4.72 | 1031 |
| 1721147400 | 4.72 | 0.01 | 0.21 | 4.71 | 4.75 | 4.71 | 7140 |
| 1721061000 | 4.71 | -0.01 | -0.21 | 4.72 | 4.72 | 4.71 | 464 |
| 1720801800 | 4.72 | -0.01 | -0.21 | 4.73 | 4.73 | 4.71 | 2727 |
| 1720715400 | 4.73 | 0.01 | 0.21 | 4.72 | 4.73 | 4.72 | 49 |
| 1720629000 | 4.72 | 0.01 | 0.21 | 4.72 | 4.75 | 4.72 | 299 |
| 1720542600 | 4.71 | 0 | 0.00 | 4.72 | 4.75 | 4.71 | 935 |
| 1720456200 | 4.71 | 0.06 | 1.29 | 4.7 | 4.75 | 4.63 | 5827 |
| 1720197000 | 4.65 | -0.21 | -4.32 | 4.88 | 4.88 | 4.5599999 | 6043 |
| 1720110600 | 4.86 | -0.1 | -2.02 | 4.96 | 4.97 | 4.83 | 2752 |
| 1720024200 | 4.96 | -0.52 | -9.49 | 4.98 | 5.0599999 | 4.92 | 5220 |
| 1719937800 | 5.48 | 0.12 | 2.24 | 5.36 | 5.64 | 5.34 | 10366 |
| 1719851400 | 5.36 | 0.06 | 1.13 | 5.32 | 5.36 | 5.28 | 3649 |
| 1719592200 | 5.3 | 0 | 0.00 | 5.32 | 5.34 | 5.3 | 744 |
| 1719505800 | 5.3 | 0.04 | 0.76 | 5.26 | 5.32 | 5.26 | 1370 |
| 1719419400 | 5.26 | -0.02 | -0.38 | 5.26 | 5.26 | 5.24 | 826 |
| 1719333000 | 5.28 | 0.22 | 4.35 | 5.1 | 5.28 | 5.1 | 3689 |
| 1719246600 | 5.0599999 | -0.14 | -2.69 | 5.24 | 5.3 | 5.0599999 | 5520 |
| 1718987400 | 5.2 | -0.08 | -1.52 | 5.28 | 5.28 | 5.12 | 2680 |
| 1718901000 | 5.28 | 0.1 | 1.93 | 5.18 | 5.28 | 5.18 | 489 |
| 1718814600 | 5.18 | 0 | 0.00 | 5.26 | 5.26 | 5.14 | 6104 |
| 1718728200 | 5.18 | 0.02 | 0.39 | 5.16 | 5.22 | 5.14 | 4987 |
| 1718641800 | 5.16 | 0.06 | 1.18 | 5.1 | 5.22 | 4.98 | 6614 |
| 1718382600 | 5.1 | -0.36 | -6.59 | 5.46 | 5.46 | 5.04 | 6228 |
| 1718296200 | 5.46 | -0.22 | -3.87 | 5.6 | 5.6 | 5.46 | 3528 |
| 1718209800 | 5.68 | -0.02 | -0.35 | 5.68 | 5.68 | 5.68 | 318 |
| 1718123400 | 5.7 | -0.08 | -1.38 | 5.72 | 5.74 | 5.7 | 791 |
| 1718037000 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1717777800 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.68 | 1911 |
| 1717691400 | 5.78 | 0 | 0.00 | 5.8 | 5.8 | 5.78 | 1084 |
| 1717605000 | 5.78 | 0.1 | 1.76 | 5.8 | 5.9 | 5.76 | 4807 |
| 1717518600 | 5.68 | -0.04 | -0.70 | 5.74 | 5.74 | 5.66 | 724 |
| 1717432200 | 5.72 | 0.02 | 0.35 | 5.72 | 5.74 | 5.58 | 3319 |
| 1717173000 | 5.7 | 0.02 | 0.35 | 5.68 | 5.8 | 5.68 | 4682 |
| 1717086600 | 5.68 | 0.02 | 0.35 | 5.7 | 5.7 | 5.66 | 711 |
| 1717000200 | 5.66 | 0.02 | 0.35 | 5.64 | 5.66 | 5.64 | 723 |
| 1716913800 | 5.64 | 0.02 | 0.36 | 5.62 | 5.64 | 5.62 | 157 |
| 1716827400 | 5.62 | 0.02 | 0.36 | 5.6 | 5.62 | 5.6 | 149 |
| 1716568200 | 5.6 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 864 |
| 1716481800 | 5.6 | 0.18 | 3.32 | 5.44 | 5.6 | 5.44 | 468 |
| 1716395400 | 5.42 | -0.32 | -5.57 | 5.7 | 5.7 | 5.42 | 5922 |
| 1716309000 | 5.74 | -0.18 | -3.04 | 5.92 | 5.92 | 5.4 | 17875 |
| 1716222600 | 5.92 | 0.2 | 3.50 | 5.72 | 6 | 5.72 | 18821 |
| 1715963400 | 5.72 | 0.02 | 0.35 | 5.7 | 5.72 | 5.7 | 238 |
| 1715877000 | 5.7 | 0 | 0.00 | 5.7 | 5.72 | 5.68 | 1895 |
| 1715790600 | 5.7 | 0 | 0.00 | 5.7 | 5.72 | 5.66 | 287 |
| 1715704200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1715617800 | 5.7 | 0 | 0.00 | 5.7 | 5.72 | 5.66 | 1453 |
| 1715358600 | 5.7 | -0.02 | -0.35 | 5.72 | 5.72 | 5.7 | 553 |
| 1715272200 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.64 | 2073 |
| 1715185800 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.7 | 497 |
| 1715099400 | 5.72 | 0.02 | 0.35 | 5.7 | 5.72 | 5.7 | 619 |
| 1715013000 | 5.7 | 0 | 0.00 | 5.7 | 5.72 | 5.7 | 696 |
| 1714753800 | 5.7 | 0.08 | 1.42 | 5.62 | 5.7 | 5.62 | 785 |
| 1714667400 | 5.62 | 0.02 | 0.36 | 5.6 | 5.62 | 5.58 | 750 |
| 1714494600 | 5.6 | 0.12 | 2.19 | 5.46 | 5.6 | 5.36 | 2903 |
| 1714408200 | 5.48 | -0.06 | -1.08 | 5.54 | 5.5599999 | 5.38 | 2071 |
| 1714149000 | 5.54 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.54 | 21 |
| 1714062600 | 5.54 | 0 | 0.00 | 5.5599999 | 5.58 | 5.48 | 409 |
| 1713976200 | 5.54 | -0.1 | -1.77 | 5.6 | 5.6 | 5.46 | 2372 |
| 1713889800 | 5.64 | -0.1 | -1.74 | 5.74 | 5.8 | 5.5 | 8007 |
| 1713803400 | 5.74 | -0.16 | -2.71 | 5.96 | 5.96 | 5.68 | 8616 |
| 1713544200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.88 | 414 |
| 1713457800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 289 |
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
