We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -2.31213872832 | 5.19 | 5.19 | 5.04 | 3551 | 5.08764265 | DE |
| 4 | -0.53 | -9.46428571429 | 5.6 | 5.66 | 5.04 | 2315 | 5.29911557 | DE |
| 12 | -0.21 | -3.97727272727 | 5.28 | 6.2 | 5.04 | 2260 | 5.53760806 | DE |
| 26 | -0.97 | -16.059602649 | 6.04 | 6.98 | 5.04 | 2332 | 5.76510923 | DE |
| 52 | -2.43 | -32.4 | 7.5 | 8.35 | 5.04 | 2859 | 6.24450718 | DE |
| 156 | -7.23 | -58.7804878049 | 12.3 | 19.78 | 5.04 | 7872 | 12.38565036 | DE |
| 260 | -0.98 | -16.1983471074 | 6.05 | 19.78 | 3.3 | 11160 | 9.59637098 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 5.07 | -0.03 | -0.59 | 5.11 | 5.11 | 5.05 | 3503 |
| 1734975000 | 5.1 | -0.04 | -0.78 | 5.14 | 5.15 | 5.09 | 6454 |
| 1734715800 | 5.14 | 0.08 | 1.58 | 5.0599999 | 5.14 | 5.04 | 796 |
| 1734629400 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.07 | 5.04 | 569 |
| 1734543000 | 5.0599999 | -0.03 | -0.59 | 5.11 | 5.15 | 5.0599999 | 4304 |
| 1734456600 | 5.09 | -0.1 | -1.93 | 5.19 | 5.19 | 5.08 | 5630 |
| 1734370200 | 5.19 | -0.23 | -4.24 | 5.43 | 5.43 | 5.17 | 6834 |
| 1734111000 | 5.42 | -0.03 | -0.55 | 5.46 | 5.46 | 5.4 | 3095 |
| 1734024600 | 5.45 | -0.08 | -1.45 | 5.54 | 5.54 | 5.45 | 1329 |
| 1733938200 | 5.53 | -0.02 | -0.36 | 5.57 | 5.57 | 5.5 | 1141 |
| 1733851800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1733765400 | 5.55 | -0.1 | -1.77 | 5.66 | 5.66 | 5.49 | 3687 |
| 1733506200 | 5.65 | 0.13 | 2.36 | 5.5199999 | 5.66 | 5.51 | 2465 |
| 1733419800 | 5.5199999 | 0.03 | 0.55 | 5.49 | 5.5199999 | 5.48 | 1466 |
| 1733333400 | 5.49 | 0.02 | 0.37 | 5.47 | 5.49 | 5.47 | 368 |
| 1733247000 | 5.47 | 0 | 0.00 | 5.47 | 5.49 | 5.44 | 520 |
| 1733160600 | 5.47 | 0.11 | 2.05 | 5.36 | 5.49 | 5.36 | 1525 |
| 1732901400 | 5.36 | -0.07 | -1.29 | 5.42 | 5.43 | 5.36 | 1159 |
| 1732815000 | 5.43 | -0.12 | -2.16 | 5.6 | 5.62 | 5.43 | 1953 |
| 1732728600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1732642200 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.47 | 1549 |
| 1732555800 | 5.6 | -0.02 | -0.36 | 5.62 | 5.63 | 5.49 | 2342 |
| 1732296600 | 5.62 | -0.05 | -0.88 | 5.68 | 5.68 | 5.54 | 2000 |
| 1732210200 | 5.67 | -0.32 | -5.34 | 5.9 | 5.91 | 5.36 | 6379 |
| 1732123800 | 5.99 | -0.13 | -2.12 | 6 | 6.11 | 5.91 | 3247 |
| 1732037400 | 6.12 | -0.01 | -0.16 | 6.13 | 6.13 | 6.0199999 | 3092 |
| 1731951000 | 6.13 | 0.06 | 0.99 | 6.08 | 6.15 | 6.0599999 | 1449 |
| 1731691800 | 6.07 | -0.03 | -0.49 | 6.1 | 6.13 | 6.01 | 1621 |
| 1731605400 | 6.1 | 0 | 0.00 | 6.1 | 6.12 | 6.1 | 459 |
| 1731519000 | 6.1 | 0.05 | 0.83 | 6.05 | 6.1 | 6 | 2673 |
| 1731432600 | 6.05 | 0.01 | 0.17 | 6.05 | 6.1 | 5.99 | 2503 |
| 1731346200 | 6.04 | -0.06 | -0.98 | 6.11 | 6.11 | 6 | 2778 |
| 1731087000 | 6.1 | 0.11 | 1.84 | 5.99 | 6.13 | 5.98 | 3344 |
| 1731000600 | 5.99 | -0.03 | -0.50 | 6.03 | 6.03 | 5.91 | 1077 |
| 1730914200 | 6.0199999 | -0.1 | -1.63 | 6.12 | 6.12 | 5.92 | 2405 |
| 1730827800 | 6.12 | -0.05 | -0.81 | 6.17 | 6.17 | 6.04 | 441 |
| 1730741400 | 6.17 | 0.17 | 2.83 | 6.0199999 | 6.2 | 6.0199999 | 2321 |
| 1730482200 | 6 | 0.41 | 7.33 | 5.67 | 6 | 5.67 | 6688 |
| 1730395800 | 5.59 | 0.09 | 1.64 | 5.5 | 5.59 | 5.48 | 1016 |
| 1730309400 | 5.5 | -0.03 | -0.54 | 5.53 | 5.54 | 5.5 | 490 |
| 1730223000 | 5.53 | -0.06 | -1.07 | 5.59 | 5.59 | 5.53 | 488 |
| 1730136600 | 5.59 | -0.05 | -0.89 | 5.64 | 5.64 | 5.54 | 1648 |
| 1729873800 | 5.64 | -0.03 | -0.53 | 5.68 | 5.68 | 5.64 | 698 |
| 1729787400 | 5.67 | 0.2 | 3.66 | 5.47 | 5.73 | 5.47 | 4373 |
| 1729701000 | 5.47 | 0.27 | 5.19 | 5.25 | 5.59 | 5.24 | 7631 |
| 1729614600 | 5.2 | -0.05 | -0.95 | 5.19 | 5.2 | 5.18 | 426 |
| 1729528200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1729269000 | 5.25 | 0.06 | 1.16 | 5.2 | 5.3 | 5.19 | 1357 |
| 1729182600 | 5.19 | -0.1 | -1.89 | 5.29 | 5.29 | 5.15 | 4770 |
| 1729096200 | 5.29 | -0.03 | -0.56 | 5.32 | 5.32 | 5.25 | 2067 |
| 1729009800 | 5.32 | 0.02 | 0.38 | 5.3099999 | 5.32 | 5.3 | 349 |
| 1728923400 | 5.3 | -0.05 | -0.93 | 5.35 | 5.36 | 5.29 | 2944 |
| 1728664200 | 5.35 | -0.01 | -0.19 | 5.36 | 5.36 | 5.35 | 137 |
| 1728577800 | 5.36 | 0.03 | 0.56 | 5.33 | 5.4 | 5.33 | 866 |
| 1728491400 | 5.33 | 0 | 0.00 | 5.33 | 5.34 | 5.33 | 143 |
| 1728405000 | 5.33 | -0.01 | -0.19 | 5.34 | 5.35 | 5.33 | 286 |
| 1728318600 | 5.34 | -0.02 | -0.37 | 5.36 | 5.37 | 5.32 | 448 |
| 1728059400 | 5.36 | 0.13 | 2.49 | 5.23 | 5.36 | 5.23 | 2246 |
| 1727973000 | 5.23 | -0.01 | -0.19 | 5.22 | 5.3 | 5.16 | 2391 |
| 1727886600 | 5.24 | -0.04 | -0.76 | 5.2699999 | 5.29 | 5.24 | 509 |
| 1727800200 | 5.28 | 0 | 0.00 | 5.28 | 5.3 | 5.26 | 6728 |
| 1727713800 | 5.28 | -0.2 | -3.65 | 5.39 | 5.4 | 5.05 | 5190 |
| 1727454600 | 5.48 | 0.01 | 0.18 | 5.47 | 5.54 | 5.44 | 2724 |
| 1727368200 | 5.47 | 0.02 | 0.37 | 5.46 | 5.5199999 | 5.46 | 1218 |
| 1727281800 | 5.45 | 0.03 | 0.55 | 5.43 | 5.5 | 5.43 | 2607 |
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
