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 | -0.11 | -1.98735320687 | 5.535 | 5.99 | 5.155 | 28809 | 5.45044517 | DE |
| 4 | 0.627 | 13.0679449771 | 4.798 | 5.99 | 4.1159999 | 27442 | 4.95066586 | DE |
| 12 | -0.87 | -13.8204924543 | 6.295 | 8.72 | 4.1159999 | 64394 | 6.27817027 | DE |
| 26 | 2.1655 | 66.4365700261 | 3.2595 | 8.72 | 2.624 | 143242 | 5.73549996 | DE |
| 52 | 2.1655 | 66.4365700261 | 3.2595 | 8.72 | 2.624 | 143242 | 5.73549996 | DE |
| 156 | 2.1655 | 66.4365700261 | 3.2595 | 8.72 | 2.624 | 143242 | 5.73549996 | DE |
| 260 | 2.1655 | 66.4365700261 | 3.2595 | 8.72 | 2.624 | 143242 | 5.73549996 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 5.3 | 0.09 | 1.63 | 5.335 | 5.39 | 5.155 | 12256 |
| 1721334360 | 5.215 | -0.28 | -5.01 | 5.495 | 5.75 | 5.205 | 36693 |
| 1721248020 | 5.49 | -0.19 | -3.35 | 5.72 | 5.99 | 5.36 | 31217 |
| 1721161560 | 5.68 | 0.14 | 2.43 | 5.6449999 | 5.725 | 5.505 | 23763 |
| 1721075160 | 5.545 | 0.02 | 0.36 | 5.535 | 5.78 | 5.22 | 40118 |
| 1720815960 | 5.525 | -0.15 | -2.64 | 5.675 | 5.775 | 5.4349999 | 33062 |
| 1720729560 | 5.675 | 0.46 | 8.72 | 5.165 | 5.675 | 5.165 | 30583 |
| 1720643220 | 5.22 | 0.24 | 4.82 | 4.98 | 5.375 | 4.854 | 49052 |
| 1720556760 | 4.98 | 0.37 | 8.07 | 4.542 | 4.98 | 4.542 | 25196 |
| 1720470360 | 4.6079999 | 0.16 | 3.60 | 4.502 | 4.63 | 4.392 | 15169 |
| 1720211220 | 4.448 | -0.1 | -2.11 | 4.526 | 4.5839999 | 4.4059999 | 7571 |
| 1720124820 | 4.5439999 | -0.02 | -0.44 | 4.562 | 4.5999999 | 4.488 | 64462 |
| 1720038420 | 4.564 | 0.37 | 8.93 | 4.154 | 4.622 | 4.1159999 | 58056 |
| 1719952020 | 4.19 | -0.19 | -4.29 | 4.376 | 4.3979999 | 4.1559999 | 24890 |
| 1719865620 | 4.378 | 0.11 | 2.48 | 4.312 | 4.416 | 4.282 | 10907 |
| 1719606420 | 4.272 | -0.13 | -3.04 | 4.488 | 4.498 | 4.244 | 25812 |
| 1719520020 | 4.4059999 | -0.06 | -1.34 | 4.44 | 4.58 | 4.352 | 6446 |
| 1719433620 | 4.466 | 0.06 | 1.45 | 4.458 | 4.534 | 4.402 | 7148 |
| 1719347160 | 4.402 | -0.34 | -7.21 | 4.672 | 4.8 | 4.356 | 29667 |
| 1719260820 | 4.744 | -0.04 | -0.84 | 4.798 | 4.9 | 4.63 | 16778 |
| 1719001620 | 4.784 | -0.35 | -6.74 | 5.345 | 5.345 | 4.752 | 38325 |
| 1718915160 | 5.13 | -0.1 | -1.91 | 5.205 | 5.7 | 4.864 | 70410 |
| 1718828820 | 5.23 | -0.04 | -0.76 | 5.2699999 | 5.355 | 5.2 | 7703 |
| 1718742360 | 5.2699999 | -0.04 | -0.75 | 5.325 | 5.41 | 5.2649999 | 19464 |
| 1718656020 | 5.3099999 | -0.06 | -1.12 | 5.325 | 5.43 | 5.2649999 | 39421 |
| 1718396820 | 5.37 | -0.1 | -1.74 | 5.465 | 5.545 | 5.345 | 37878 |
| 1718310420 | 5.465 | -0.11 | -1.97 | 5.525 | 5.71 | 5.415 | 44300 |
| 1718224020 | 5.575 | 0.08 | 1.46 | 5.415 | 5.68 | 5.405 | 20753 |
| 1718137620 | 5.495 | 0.15 | 2.81 | 5.515 | 5.515 | 5.23 | 29108 |
| 1718051220 | 5.345 | 0.02 | 0.47 | 5.34 | 5.47 | 5.155 | 12068 |
| 1717792020 | 5.32 | -0.22 | -3.88 | 5.455 | 5.675 | 5.3 | 33163 |
| 1717705620 | 5.535 | -0.04 | -0.63 | 5.655 | 5.68 | 5.3949999 | 30492 |
| 1717619220 | 5.57 | 0.18 | 3.34 | 5.475 | 5.6849999 | 5.335 | 54826 |
| 1717532820 | 5.39 | -0.15 | -2.62 | 5.455 | 5.565 | 5.25 | 29214 |
| 1717446420 | 5.535 | -0.13 | -2.21 | 5.715 | 5.94 | 5.455 | 53401 |
| 1717187220 | 5.66 | -0.07 | -1.14 | 5.755 | 5.79 | 5.515 | 68878 |
| 1717100820 | 5.725 | -0.04 | -0.69 | 5.7699999 | 6.14 | 5.65 | 56905 |
| 1717014420 | 5.765 | -0.07 | -1.11 | 5.88 | 5.88 | 5.605 | 38170 |
| 1716928020 | 5.83 | -0.31 | -4.97 | 6.125 | 6.2 | 5.665 | 85748 |
| 1716841560 | 6.135 | -0.05 | -0.81 | 6.255 | 6.355 | 6.105 | 36824 |
| 1716582420 | 6.1849999 | 0.26 | 4.48 | 6.095 | 6.23 | 5.8949999 | 39576 |
| 1716496020 | 5.92 | -0.46 | -7.21 | 6.4349999 | 6.5199999 | 5.855 | 79557 |
| 1716409620 | 6.38 | -0.25 | -3.70 | 6.655 | 6.6849999 | 6.285 | 34441 |
| 1716323160 | 6.625 | -0.28 | -3.99 | 6.76 | 6.94 | 6.58 | 40245 |
| 1716236760 | 6.9 | 0.12 | 1.77 | 6.895 | 6.995 | 6.665 | 32277 |
| 1715977620 | 6.78 | -0.25 | -3.49 | 7.09 | 7.255 | 6.635 | 94916 |
| 1715891220 | 7.025 | 0.49 | 7.42 | 6.605 | 7.475 | 6.5 | 196413 |
| 1715804820 | 6.54 | 0.04 | 0.62 | 6.485 | 6.635 | 6.325 | 57108 |
| 1715718420 | 6.5 | 0.34 | 5.43 | 6.235 | 6.91 | 6.105 | 236245 |
| 1715631960 | 6.165 | 0.15 | 2.49 | 5.97 | 6.4 | 5.965 | 80036 |
| 1715372820 | 6.015 | -0.34 | -5.35 | 6.295 | 6.455 | 5.91 | 115509 |
| 1715286420 | 6.355 | 0.38 | 6.27 | 5.955 | 6.355 | 5.845 | 33058 |
| 1715200020 | 5.98 | -0.17 | -2.69 | 6.22 | 6.25 | 5.905 | 69900 |
| 1715113620 | 6.1449999 | -0.08 | -1.29 | 6.1849999 | 6.445 | 6.105 | 54024 |
| 1715027220 | 6.225 | -0.05 | -0.72 | 6.285 | 6.545 | 6.105 | 98396 |
| 1714768020 | 6.2699999 | -0.27 | -4.06 | 6.455 | 6.795 | 6.2 | 158247 |
| 1714681560 | 6.535 | -2.05 | -23.88 | 6.9 | 7.375 | 6.455 | 316372 |
| 1714508820 | 8.585 | 2.68 | 45.39 | 5.99 | 8.72 | 5.755 | 498103 |
| 1714422420 | 5.905 | -0.39 | -6.12 | 6.295 | 6.575 | 5.835 | 208926 |
| 1714163220 | 6.29 | 0 | 0.00 | 6.525 | 7.095 | 6.255 | 187966 |
| 1714076820 | 6.29 | -0.51 | -7.43 | 6.635 | 6.755 | 6.255 | 128017 |
| 1713990420 | 6.795 | -0.1 | -1.38 | 6.895 | 7.085 | 6.575 | 252716 |
| 1713903960 | 6.89 | 0.98 | 16.48 | 5.845 | 7.055 | 5.815 | 330498 |
| 1713817560 | 5.915 | -0.12 | -1.99 | 5.995 | 6.405 | 5.805 | 195427 |
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
