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 | -0.11 | -1.96428571429 | 5.6 | 5.635 | 5.245 | 261055 | 5.39005843 | DE |
| 4 | -0.51 | -8.5 | 6 | 6.09 | 5.18 | 260077 | 5.453571 | DE |
| 12 | -0.725 | -11.6653258246 | 6.215 | 6.23 | 5.18 | 293554 | 5.58886757 | DE |
| 26 | -0.85 | -13.4069400631 | 6.34 | 7.79 | 5.18 | 302897 | 6.31295804 | DE |
| 52 | -1.495 | -21.4030064424 | 6.985 | 8.14 | 5.11 | 297001 | 6.41204361 | DE |
| 156 | -1.31 | -19.2647058824 | 6.8 | 9.36 | 5.11 | 393528 | 7.29631718 | DE |
| 260 | -4.196 | -43.3202560396 | 9.686 | 11.806 | 5.11 | 429500 | 7.80779238 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720629000 | 5.295 | 0.05 | 0.95 | 5.25 | 5.46 | 5.25 | 354420 |
| 1720542600 | 5.245 | -0.28 | -4.98 | 5.495 | 5.495 | 5.245 | 302258 |
| 1720456200 | 5.5199999 | 0.01 | 0.27 | 5.55 | 5.57 | 5.41 | 302444 |
| 1720197000 | 5.505 | 0.01 | 0.18 | 5.54 | 5.635 | 5.505 | 190979 |
| 1720110600 | 5.495 | -0.06 | -1.08 | 5.6 | 5.6 | 5.46 | 155174 |
| 1720024200 | 5.555 | 0.22 | 4.12 | 5.43 | 5.61 | 5.345 | 292921 |
| 1719937800 | 5.335 | 0 | 0.00 | 5.35 | 5.44 | 5.25 | 227121 |
| 1719851400 | 5.335 | 0.06 | 1.14 | 5.355 | 5.4 | 5.295 | 97078 |
| 1719592200 | 5.275 | 0.04 | 0.76 | 5.29 | 5.325 | 5.195 | 171113 |
| 1719505800 | 5.235 | 0.03 | 0.58 | 5.18 | 5.29 | 5.18 | 187666 |
| 1719419400 | 5.205 | -0.27 | -4.84 | 5.45 | 5.5 | 5.18 | 414432 |
| 1719333000 | 5.47 | -0.14 | -2.41 | 5.555 | 5.63 | 5.46 | 155741 |
| 1719246600 | 5.605 | 0.08 | 1.45 | 5.535 | 5.66 | 5.445 | 267929 |
| 1718987400 | 5.525 | -0.13 | -2.21 | 5.64 | 5.64 | 5.495 | 236602 |
| 1718901000 | 5.65 | 0.15 | 2.63 | 5.525 | 5.67 | 5.505 | 161952 |
| 1718814600 | 5.505 | 0.08 | 1.47 | 5.565 | 5.64 | 5.5 | 207563 |
| 1718728200 | 5.425 | -0.02 | -0.28 | 5.48 | 5.505 | 5.36 | 213996 |
| 1718641800 | 5.44 | -0.05 | -0.82 | 5.58 | 5.625 | 5.44 | 299900 |
| 1718382600 | 5.485 | -0.16 | -2.75 | 5.65 | 5.67 | 5.445 | 348316 |
| 1718296200 | 5.64 | -0.19 | -3.18 | 6 | 6.09 | 5.64 | 437003 |
| 1718209800 | 5.825 | 0.13 | 2.19 | 5.76 | 5.89 | 5.7 | 241192 |
| 1718123400 | 5.7 | -0.03 | -0.44 | 5.69 | 5.82 | 5.665 | 208024 |
| 1718037000 | 5.725 | 0 | 0.00 | 5.725 | 5.725 | 5.725 | 0 |
| 1717777800 | 5.725 | 0.01 | 0.17 | 5.76 | 5.825 | 5.7 | 154387 |
| 1717691400 | 5.715 | 0.04 | 0.70 | 5.715 | 5.86 | 5.68 | 256192 |
| 1717605000 | 5.675 | 0.04 | 0.62 | 5.68 | 5.74 | 5.595 | 261551 |
| 1717518600 | 5.64 | -0.18 | -3.01 | 5.805 | 5.82 | 5.6 | 274794 |
| 1717432200 | 5.815 | 0.12 | 2.11 | 5.695 | 5.85 | 5.695 | 225209 |
| 1717173000 | 5.695 | 0 | 0.00 | 5.725 | 5.735 | 5.605 | 246504 |
| 1717086600 | 5.695 | 0.04 | 0.62 | 5.62 | 5.73 | 5.605 | 206184 |
| 1717000200 | 5.66 | -0.07 | -1.14 | 5.74 | 5.745 | 5.65 | 127917 |
| 1716913800 | 5.725 | 0.03 | 0.53 | 5.71 | 5.945 | 5.7 | 478753 |
| 1716827400 | 5.695 | 0.12 | 2.06 | 5.58 | 5.695 | 5.555 | 99684 |
| 1716568200 | 5.58 | -0.01 | -0.09 | 5.585 | 5.59 | 5.5199999 | 140312 |
| 1716481800 | 5.585 | 0.03 | 0.45 | 5.61 | 5.665 | 5.525 | 259752 |
| 1716395400 | 5.5599999 | -0.03 | -0.54 | 5.605 | 5.605 | 5.51 | 181100 |
| 1716309000 | 5.59 | -0.06 | -1.06 | 5.665 | 5.665 | 5.53 | 343110 |
| 1716222600 | 5.65 | 0.03 | 0.53 | 5.65 | 5.66 | 5.585 | 117795 |
| 1715963400 | 5.62 | 0.07 | 1.17 | 5.58 | 5.635 | 5.51 | 225292 |
| 1715877000 | 5.555 | -0.02 | -0.27 | 5.6 | 5.63 | 5.5199999 | 304862 |
| 1715790600 | 5.57 | -0.1 | -1.76 | 5.71 | 5.7699999 | 5.525 | 493388 |
| 1715704200 | 5.67 | 0.09 | 1.61 | 5.595 | 5.68 | 5.535 | 199192 |
| 1715617800 | 5.58 | 0.03 | 0.54 | 5.575 | 5.59 | 5.48 | 283415 |
| 1715358600 | 5.55 | -0.04 | -0.63 | 5.6 | 5.625 | 5.55 | 204317 |
| 1715272200 | 5.585 | 0.04 | 0.72 | 5.54 | 5.585 | 5.5 | 141944 |
| 1715185800 | 5.545 | -0.03 | -0.45 | 5.5599999 | 5.59 | 5.48 | 302782 |
| 1715099400 | 5.57 | -0.01 | -0.18 | 5.585 | 5.63 | 5.53 | 239559 |
| 1715013000 | 5.58 | -0.03 | -0.45 | 5.605 | 5.64 | 5.5599999 | 194814 |
| 1714753800 | 5.605 | -0.02 | -0.27 | 5.63 | 5.74 | 5.58 | 375660 |
| 1714667400 | 5.62 | 0 | 0.00 | 5.6 | 5.75 | 5.6 | 291496 |
| 1714494600 | 5.62 | -0.11 | -1.83 | 5.735 | 5.86 | 5.62 | 419532 |
| 1714408200 | 5.725 | -0.06 | -0.95 | 5.835 | 5.925 | 5.725 | 354448 |
| 1714149000 | 5.78 | 0.21 | 3.68 | 5.6 | 5.82 | 5.6 | 475734 |
| 1714062600 | 5.575 | -0.16 | -2.71 | 5.695 | 5.725 | 5.505 | 419134 |
| 1713976200 | 5.73 | 0.21 | 3.80 | 5.59 | 5.735 | 5.55 | 524733 |
| 1713889800 | 5.5199999 | 0.06 | 1.10 | 5.46 | 5.585 | 5.45 | 546527 |
| 1713803400 | 5.46 | -0.24 | -4.21 | 5.71 | 5.755 | 5.42 | 957240 |
| 1713544200 | 5.7 | -0.28 | -4.68 | 5.75 | 5.925 | 5.7 | 569243 |
| 1713457800 | 5.98 | -0.21 | -3.31 | 6.215 | 6.23 | 5.98 | 668949 |
| 1713371400 | 6.1849999 | -1.09 | -14.98 | 6.755 | 6.755 | 6.04 | 2045397 |
| 1713285000 | 7.275 | 0 | 0.00 | 7.19 | 7.275 | 7.075 | 227592 |
| 1713198600 | 7.275 | -0.11 | -1.49 | 7.4 | 7.51 | 7.25 | 213528 |
| 1712939400 | 7.385 | -0.15 | -1.93 | 7.61 | 7.68 | 7.38 | 296905 |
| 1712853000 | 7.53 | 0.07 | 0.94 | 7.415 | 7.57 | 7.355 | 150294 |
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
