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 | -0.255 | -5.08982035928 | 5.01 | 5.09 | 4.66 | 49853 | 4.88892518 | DE |
| 4 | 0.11 | 2.36813778256 | 4.645 | 5.18 | 4.26 | 64966 | 4.69215192 | DE |
| 12 | -0.185 | -3.74493927126 | 4.94 | 5.85 | 4.115 | 58696 | 4.86644202 | DE |
| 26 | -1.045 | -18.0172413793 | 5.8 | 5.9 | 4.115 | 60086 | 4.95725547 | DE |
| 52 | -2.415 | -33.6820083682 | 7.17 | 7.55 | 4.115 | 54538 | 5.457265 | DE |
| 156 | -0.095 | -1.9587628866 | 4.85 | 9.48 | 4.115 | 92660 | 6.45780292 | DE |
| 260 | 1.84 | 63.1217838765 | 2.915 | 9.48 | 1.7 | 130998 | 4.47742178 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 4.755 | 0.01 | 0.32 | 4.71 | 4.83 | 4.665 | 128484 |
| 1721752200 | 4.74 | -0.26 | -5.20 | 4.98 | 4.98 | 4.66 | 96932 |
| 1721665800 | 5 | 0.05 | 1.11 | 5 | 5.05 | 4.985 | 26962 |
| 1721406600 | 4.945 | -0.14 | -2.66 | 5.04 | 5.04 | 4.945 | 40900 |
| 1721320200 | 5.08 | 0.07 | 1.40 | 5.03 | 5.08 | 5.0199999 | 32823 |
| 1721233800 | 5.01 | 0.01 | 0.30 | 5.01 | 5.09 | 4.995 | 42694 |
| 1721147400 | 4.995 | -0.04 | -0.70 | 5.0599999 | 5.18 | 4.96 | 60004 |
| 1721061000 | 5.03 | 0.15 | 3.07 | 4.89 | 5.03 | 4.8 | 67740 |
| 1720801800 | 4.88 | 0.14 | 2.85 | 4.8 | 4.98 | 4.8 | 56596 |
| 1720715400 | 4.745 | 0.02 | 0.42 | 4.725 | 4.795 | 4.715 | 44522 |
| 1720629000 | 4.725 | 0.14 | 2.94 | 4.59 | 4.85 | 4.59 | 61430 |
| 1720542600 | 4.59 | -0.12 | -2.44 | 4.705 | 4.745 | 4.58 | 45730 |
| 1720456200 | 4.705 | -0.06 | -1.26 | 4.69 | 4.875 | 4.5 | 64993 |
| 1720197000 | 4.765 | -0.05 | -0.94 | 4.8 | 4.86 | 4.705 | 112747 |
| 1720110600 | 4.8099999 | 0.08 | 1.80 | 4.795 | 4.83 | 4.75 | 44223 |
| 1720024200 | 4.725 | 0.11 | 2.27 | 4.69 | 4.79 | 4.64 | 65123 |
| 1719937800 | 4.62 | 0.19 | 4.17 | 4.44 | 4.66 | 4.41 | 62505 |
| 1719851400 | 4.4349999 | 0.15 | 3.62 | 4.5 | 4.5199999 | 4.375 | 62077 |
| 1719592200 | 4.28 | -0.21 | -4.57 | 4.485 | 4.5 | 4.26 | 129389 |
| 1719505800 | 4.485 | 0.01 | 0.22 | 4.5 | 4.615 | 4.45 | 105631 |
| 1719419400 | 4.475 | -0.17 | -3.66 | 4.6449999 | 4.6449999 | 4.45 | 52240 |
| 1719333000 | 4.6449999 | -0.14 | -2.93 | 4.7 | 4.7699999 | 4.6449999 | 32497 |
| 1719246600 | 4.785 | 0.07 | 1.48 | 4.75 | 4.835 | 4.655 | 39516 |
| 1718987400 | 4.715 | 0.01 | 0.21 | 4.765 | 4.8 | 4.635 | 55144 |
| 1718901000 | 4.705 | 0.13 | 2.73 | 4.5599999 | 4.735 | 4.5599999 | 43413 |
| 1718814600 | 4.58 | 0.09 | 2.00 | 4.5 | 4.605 | 4.46 | 60214 |
| 1718728200 | 4.49 | 0.14 | 3.22 | 4.41 | 4.49 | 4.335 | 84506 |
| 1718641800 | 4.35 | -0.06 | -1.36 | 4.41 | 4.44 | 4.115 | 179286 |
| 1718382600 | 4.41 | -0.26 | -5.47 | 4.65 | 4.65 | 4.225 | 210408 |
| 1718296200 | 4.665 | -0.24 | -4.89 | 4.92 | 4.99 | 4.625 | 96504 |
| 1718209800 | 4.905 | -0.02 | -0.30 | 4.93 | 5.01 | 4.9 | 64304 |
| 1718123400 | 4.92 | -0.36 | -6.82 | 5.25 | 5.25 | 4.835 | 182538 |
| 1718037000 | 5.28 | -0.22 | -4.00 | 5.38 | 5.38 | 5.2699999 | 40290 |
| 1717777800 | 5.5 | -0.03 | -0.54 | 5.65 | 5.65 | 5.48 | 18872 |
| 1717691400 | 5.53 | -0.06 | -1.07 | 5.5599999 | 5.65 | 5.51 | 22514 |
| 1717605000 | 5.59 | 0.13 | 2.38 | 5.5599999 | 5.64 | 5.48 | 26973 |
| 1717518600 | 5.46 | -0.12 | -2.15 | 5.68 | 5.85 | 5.46 | 154407 |
| 1717432200 | 5.58 | 0.18 | 3.33 | 5.45 | 5.59 | 5.36 | 36571 |
| 1717173000 | 5.4 | 0.02 | 0.37 | 5.43 | 5.47 | 5.33 | 24699 |
| 1717086600 | 5.38 | 0.08 | 1.51 | 5.3 | 5.42 | 5.3 | 15828 |
| 1717000200 | 5.3 | -0.1 | -1.85 | 5.48 | 5.48 | 5.3 | 13967 |
| 1716913800 | 5.4 | -0.04 | -0.74 | 5.45 | 5.54 | 5.37 | 19421 |
| 1716827400 | 5.44 | 0.16 | 3.03 | 5.28 | 5.44 | 5.2699999 | 32587 |
| 1716568200 | 5.28 | -0.02 | -0.38 | 5.25 | 5.3 | 5.2 | 10566 |
| 1716481800 | 5.3 | 0.04 | 0.76 | 5.3 | 5.32 | 5.25 | 9391 |
| 1716395400 | 5.26 | -0.01 | -0.19 | 5.33 | 5.33 | 5.25 | 6649 |
| 1716309000 | 5.2699999 | -0.1 | -1.86 | 5.34 | 5.34 | 5.2 | 27987 |
| 1716222600 | 5.37 | 0.05 | 0.94 | 5.38 | 5.41 | 5.35 | 11231 |
| 1715963400 | 5.32 | -0.15 | -2.74 | 5.47 | 5.51 | 5.3 | 26568 |
| 1715877000 | 5.47 | -0.01 | -0.18 | 5.46 | 5.5599999 | 5.46 | 31370 |
| 1715790600 | 5.48 | -0.02 | -0.36 | 5.51 | 5.5199999 | 5.41 | 25300 |
| 1715704200 | 5.5 | -0.02 | -0.36 | 5.57 | 5.58 | 5.48 | 28440 |
| 1715617800 | 5.5199999 | 0.13 | 2.41 | 5.44 | 5.54 | 5.42 | 70396 |
| 1715358600 | 5.39 | 0.02 | 0.37 | 5.4 | 5.47 | 5.35 | 49138 |
| 1715272200 | 5.37 | 0.15 | 2.87 | 5.22 | 5.39 | 5.22 | 57823 |
| 1715185800 | 5.22 | 0.1 | 1.95 | 5.12 | 5.22 | 5.12 | 27164 |
| 1715099400 | 5.12 | -0.08 | -1.54 | 5.15 | 5.23 | 5.08 | 58141 |
| 1715013000 | 5.2 | 0.02 | 0.39 | 5.21 | 5.23 | 5.15 | 43255 |
| 1714753800 | 5.18 | 0.1 | 1.97 | 5.07 | 5.21 | 5.0599999 | 118907 |
| 1714667400 | 5.08 | 0.21 | 4.31 | 4.94 | 5.08 | 4.9349999 | 64560 |
| 1714494600 | 4.87 | -0.07 | -1.32 | 4.9349999 | 4.965 | 4.86 | 29467 |
| 1714408200 | 4.9349999 | 0.09 | 1.86 | 4.865 | 4.975 | 4.865 | 45773 |
| 1714149000 | 4.845 | 0.01 | 0.31 | 4.83 | 4.9 | 4.82 | 38681 |
| 1714062600 | 4.83 | -0.02 | -0.41 | 4.85 | 4.86 | 4.755 | 63103 |
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
