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 | -0.17 | -3.14814814815 | 5.4 | 5.4 | 4.97 | 1158 | 5.17137924 | DE |
| 4 | 0.53 | 11.2765957447 | 4.7 | 5.45 | 4.5 | 1984 | 4.84722505 | DE |
| 12 | -1.6 | -23.4260614934 | 6.83 | 7.2 | 4.225 | 4962 | 5.73785997 | DE |
| 26 | -1.21 | -18.7888198758 | 6.44 | 7.2 | 4.225 | 5319 | 6.0295084 | DE |
| 52 | -0.87 | -14.262295082 | 6.1 | 9.7 | 4.225 | 15275 | 7.14998547 | DE |
| 156 | -2.95 | -36.0635696822 | 8.18 | 9.7 | 4.225 | 6689 | 7.04686184 | DE |
| 260 | -14.57 | -73.5858585859 | 19.8 | 20.2 | 4.225 | 6786 | 7.477326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 5.23 | 0.23 | 4.60 | 5 | 5.23 | 4.97 | 1900 |
| 1721925000 | 5 | -0.38 | -7.06 | 5.38 | 5.38 | 5 | 2313 |
| 1721838600 | 5.38 | 0.06 | 1.13 | 5.33 | 5.39 | 5.32 | 480 |
| 1721752200 | 5.32 | -0.08 | -1.48 | 5.4 | 5.4 | 5.23 | 1555 |
| 1721665800 | 5.4 | -0.05 | -0.92 | 5.4 | 5.4 | 5.36 | 285 |
| 1721406600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1721320200 | 5.45 | 0.05 | 0.93 | 5.4 | 5.45 | 5.36 | 1183 |
| 1721233800 | 5.4 | 0.12 | 2.27 | 5.28 | 5.4 | 5.28 | 890 |
| 1721147400 | 5.28 | 0 | 0.00 | 5.28 | 5.38 | 5.22 | 1652 |
| 1721061000 | 5.28 | 0.13 | 2.52 | 5.18 | 5.28 | 5.15 | 2435 |
| 1720801800 | 5.15 | 0.25 | 5.10 | 4.9 | 5.23 | 4.9 | 2886 |
| 1720715400 | 4.9 | 0.05 | 1.03 | 4.86 | 4.9 | 4.86 | 1107 |
| 1720629000 | 4.85 | 0.15 | 3.19 | 4.705 | 4.85 | 4.705 | 1479 |
| 1720542600 | 4.7 | 0.02 | 0.32 | 4.69 | 4.75 | 4.675 | 1607 |
| 1720456200 | 4.6849999 | 0.04 | 0.97 | 4.64 | 4.71 | 4.64 | 2759 |
| 1720197000 | 4.64 | -0.01 | -0.22 | 4.7 | 4.71 | 4.64 | 1808 |
| 1720110600 | 4.65 | 0.1 | 2.20 | 4.5599999 | 4.65 | 4.5599999 | 1187 |
| 1720024200 | 4.55 | 0.03 | 0.66 | 4.5199999 | 4.55 | 4.5 | 3412 |
| 1719937800 | 4.5199999 | -0.07 | -1.53 | 4.6 | 4.6 | 4.5199999 | 4786 |
| 1719851400 | 4.59 | 0.01 | 0.22 | 4.58 | 4.66 | 4.55 | 2850 |
| 1719592200 | 4.58 | -0.12 | -2.55 | 4.7 | 4.72 | 4.58 | 3015 |
| 1719505800 | 4.7 | -0.13 | -2.69 | 4.83 | 4.9 | 4.66 | 2330 |
| 1719419400 | 4.83 | 0.11 | 2.33 | 4.72 | 4.83 | 4.72 | 1056 |
| 1719333000 | 4.72 | 0 | 0.00 | 4.73 | 4.73 | 4.71 | 430 |
| 1719246600 | 4.72 | 0 | 0.00 | 4.72 | 4.74 | 4.7 | 1831 |
| 1718987400 | 4.72 | -0.1 | -2.07 | 4.85 | 4.85 | 4.72 | 2059 |
| 1718901000 | 4.82 | 0.1 | 2.12 | 4.79 | 4.82 | 4.75 | 2897 |
| 1718814600 | 4.72 | 0.02 | 0.43 | 4.75 | 4.79 | 4.62 | 4772 |
| 1718728200 | 4.7 | 0.26 | 5.86 | 4.67 | 4.785 | 4.35 | 15160 |
| 1718641800 | 4.44 | -0.66 | -12.94 | 5.04 | 5.04 | 4.225 | 37996 |
| 1718382600 | 5.1 | -0.28 | -5.20 | 5.4 | 5.44 | 5.04 | 14053 |
| 1718296200 | 5.38 | -1.74 | -24.44 | 6.2 | 6.2 | 5.3 | 47389 |
| 1718209800 | 7.12 | -0.03 | -0.42 | 7.15 | 7.2 | 7.01 | 6799 |
| 1718123400 | 7.15 | -0.04 | -0.56 | 6.98 | 7.15 | 6.98 | 4309 |
| 1718037000 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1717777800 | 7.19 | 0.04 | 0.56 | 7.1 | 7.19 | 6.99 | 4405 |
| 1717691400 | 7.15 | 0.1 | 1.42 | 7.1 | 7.15 | 7.07 | 3427 |
| 1717605000 | 7.05 | 0.14 | 2.03 | 6.96 | 7.14 | 6.87 | 8454 |
| 1717518600 | 6.91 | -0.09 | -1.29 | 7.04 | 7.1 | 6.9 | 16037 |
| 1717432200 | 7 | 0.19 | 2.79 | 6.83 | 7 | 6.77 | 8911 |
| 1717173000 | 6.81 | 0.1 | 1.49 | 6.73 | 6.83 | 6.73 | 1574 |
| 1717086600 | 6.71 | -0.11 | -1.61 | 6.77 | 6.84 | 6.71 | 1849 |
| 1717000200 | 6.82 | -0.08 | -1.16 | 6.9 | 6.9 | 6.75 | 2477 |
| 1716913800 | 6.9 | 0.02 | 0.29 | 6.88 | 6.9 | 6.87 | 903 |
| 1716827400 | 6.88 | 0.03 | 0.44 | 6.85 | 6.88 | 6.84 | 946 |
| 1716568200 | 6.85 | -0.04 | -0.58 | 6.89 | 6.89 | 6.85 | 1473 |
| 1716481800 | 6.89 | 0 | 0.00 | 6.89 | 6.9 | 6.88 | 992 |
| 1716395400 | 6.89 | -0.01 | -0.14 | 6.9 | 7.02 | 6.85 | 8475 |
| 1716309000 | 6.9 | -0.01 | -0.14 | 6.9 | 6.91 | 6.81 | 2854 |
| 1716222600 | 6.91 | 0.08 | 1.17 | 6.83 | 6.91 | 6.83 | 2003 |
| 1715963400 | 6.83 | -0.08 | -1.16 | 6.9 | 6.9 | 6.65 | 3573 |
| 1715877000 | 6.91 | -0.07 | -1.00 | 6.98 | 6.98 | 6.79 | 2279 |
| 1715790600 | 6.98 | 0.08 | 1.16 | 6.9 | 6.98 | 6.85 | 2988 |
| 1715704200 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1715617800 | 6.9 | -0.01 | -0.14 | 6.91 | 6.95 | 6.88 | 2522 |
| 1715358600 | 6.91 | 0.09 | 1.32 | 6.82 | 6.91 | 6.82 | 1071 |
| 1715272200 | 6.82 | -0.07 | -1.02 | 6.89 | 6.89 | 6.8 | 2826 |
| 1715185800 | 6.89 | 0 | 0.00 | 6.9 | 6.98 | 6.83 | 2844 |
| 1715099400 | 6.89 | -0.09 | -1.29 | 6.98 | 7 | 6.82 | 3266 |
| 1715013000 | 6.98 | 0.13 | 1.90 | 6.89 | 7 | 6.76 | 7642 |
| 1714753800 | 6.85 | 0.02 | 0.29 | 6.83 | 6.94 | 6.62 | 10255 |
| 1714667400 | 6.83 | 0.37 | 5.73 | 6.46 | 6.83 | 6.44 | 7041 |
| 1714494600 | 6.46 | -0.19 | -2.86 | 6.64 | 6.64 | 6.4 | 5397 |
| 1714408200 | 6.65 | -0.06 | -0.89 | 6.71 | 6.71 | 6.54 | 6980 |
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
