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 | -0.05 | -0.961538461538 | 5.2 | 5.2 | 5.1239999 | 21 | 5.16199995 | DE |
| 4 | -0.05 | -0.961538461538 | 5.2 | 5.25 | 4.97 | 804 | 5.15114897 | DE |
| 12 | -0.05 | -0.961538461538 | 5.2 | 38.59 | 4.649 | 1610 | 4.9689772 | DE |
| 26 | -0.65 | -11.2068965517 | 5.8 | 38.59 | 4.649 | 1331 | 5.14147507 | DE |
| 52 | -0.45 | -8.03571428571 | 5.6 | 38.59 | 4.649 | 1073 | 5.45600041 | DE |
| 156 | -0.11 | -2.09125475285 | 5.26 | 38.59 | 4.5 | 1270 | 5.60448195 | DE |
| 260 | -0.11 | -2.09125475285 | 5.26 | 38.59 | 4.5 | 1270 | 5.60448195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 5.1239999 | 0 | 0.00 | 5.1239999 | 5.1239999 | 5.1239999 | 0 |
| 1743110820 | 5.1239999 | -0.08 | -1.46 | 5.1239999 | 5.1239999 | 5.1239999 | 21 |
| 1743024420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1742938020 | 5.2 | -0.02 | -0.34 | 5.2 | 5.2 | 5.2 | 21 |
| 1742851620 | 5.218 | 0 | 0.00 | 5.218 | 5.218 | 5.218 | 0 |
| 1742592420 | 5.218 | 0 | 0.00 | 5.218 | 5.218 | 5.218 | 0 |
| 1742506020 | 5.218 | 0 | 0.00 | 5.218 | 5.218 | 5.218 | 0 |
| 1742419620 | 5.218 | -0.03 | -0.61 | 5.218 | 5.218 | 5.218 | 3800 |
| 1742333220 | 5.25 | 0.17 | 3.31 | 5.25 | 5.25 | 5.25 | 571 |
| 1742246820 | 5.082 | 0 | 0.00 | 5.082 | 5.082 | 5.082 | 0 |
| 1741987620 | 5.082 | 0 | 0.00 | 5.082 | 5.082 | 5.082 | 0 |
| 1741901220 | 5.082 | -0.07 | -1.36 | 5.002 | 5.082 | 5.002 | 1012 |
| 1741814820 | 5.152 | -0.05 | -0.92 | 5.152 | 5.152 | 5.152 | 2 |
| 1741728420 | 5.2 | 0.05 | 1.05 | 5.2 | 5.2 | 5.2 | 1000 |
| 1741642020 | 5.146 | 0 | 0.00 | 5.146 | 5.146 | 5.146 | 0 |
| 1741382820 | 5.146 | 0.18 | 3.54 | 5.096 | 5.146 | 5.096 | 13 |
| 1741296420 | 4.97 | -0.23 | -4.42 | 4.995 | 4.995 | 4.97 | 1600 |
| 1741210020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1741123620 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1741037220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1740778020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 2 |
| 1740691620 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1740605220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1740518820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1740432420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1740173220 | 5.2 | 0.05 | 1.05 | 5.2 | 5.2 | 5.2 | 1047 |
| 1740086820 | 5.146 | -0.07 | -1.27 | 5.186 | 5.186 | 5.146 | 990 |
| 1740000420 | 5.212 | -0.17 | -3.12 | 5.212 | 5.212 | 5.212 | 140 |
| 1739914020 | 5.38 | -0.1 | -1.79 | 5.38 | 5.38 | 5.38 | 1000 |
| 1739827620 | 5.478 | -0.06 | -1.01 | 5.478 | 5.478 | 5.478 | 2 |
| 1739568420 | 5.534 | -0.01 | -0.25 | 5.534 | 5.534 | 5.534 | 3 |
| 1739482020 | 5.548 | 0.16 | 3.05 | 5.554 | 5.584 | 5.548 | 2811 |
| 1739395620 | 5.384 | 0.1 | 1.82 | 5.368 | 38.59 | 5.354 | 2244 |
| 1739309220 | 5.288 | 0 | 0.00 | 5.288 | 5.288 | 5.288 | 0 |
| 1739222820 | 5.288 | -0.28 | -5.03 | 5.288 | 5.288 | 5.288 | 1 |
| 1738963620 | 5.5679999 | 0 | 0.00 | 5.5679999 | 5.5679999 | 5.5679999 | 0 |
| 1738877220 | 5.5679999 | 0 | 0.00 | 5.5679999 | 5.5679999 | 5.5679999 | 0 |
| 1738790820 | 5.5679999 | -0 | -0.07 | 5.562 | 5.5679999 | 5.562 | 269 |
| 1738704420 | 5.572 | 0.11 | 1.98 | 5.572 | 5.572 | 5.572 | 2 |
| 1738618020 | 5.464 | 0.06 | 1.19 | 5.344 | 5.464 | 5.344 | 1534 |
| 1738358820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1738272420 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1738186020 | 5.4 | 0.24 | 4.73 | 5.4 | 5.4 | 5.4 | 50 |
| 1738099620 | 5.1559999 | 0 | 0.00 | 5.1559999 | 5.1559999 | 5.1559999 | 0 |
| 1738013220 | 5.1559999 | 0 | 0.00 | 5.1559999 | 5.1559999 | 5.1559999 | 0 |
| 1737754020 | 5.1559999 | -0.01 | -0.23 | 5.1559999 | 5.1559999 | 5.1559999 | 1000 |
| 1737667620 | 5.168 | 0.07 | 1.37 | 5.168 | 5.168 | 5.168 | 1000 |
| 1737581220 | 5.098 | -0.02 | -0.31 | 5.13 | 5.13 | 5.098 | 1351 |
| 1737494820 | 5.114 | 0 | 0.00 | 5.114 | 5.114 | 5.114 | 0 |
| 1737408420 | 5.114 | 0.26 | 5.38 | 5.114 | 5.114 | 5.114 | 450 |
| 1737149220 | 4.853 | 0 | 0.00 | 4.853 | 4.853 | 4.853 | 0 |
| 1737062820 | 4.853 | 0 | 0.00 | 4.853 | 4.853 | 4.853 | 0 |
| 1736976420 | 4.853 | 0 | 0.00 | 4.853 | 4.853 | 4.853 | 0 |
| 1736890020 | 4.853 | 0.15 | 3.26 | 4.867 | 4.885 | 4.853 | 6000 |
| 1736803620 | 4.7 | -0.23 | -4.70 | 4.7089999 | 4.774 | 4.649 | 21680 |
| 1736544420 | 4.932 | -0.27 | -5.15 | 4.932 | 4.932 | 4.932 | 2 |
| 1736458020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1736371620 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1736285220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1736198820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1735939620 | 5.2 | -0.07 | -1.37 | 5.2 | 5.2 | 5.2 | 300 |
| 1735853220 | 5.272 | -0.03 | -0.64 | 5.3 | 5.36 | 5.272 | 730 |
| 1735594020 | 5.306 | -4.3 | -44.78 | 5.306 | 5.306 | 5.306 | 1010 |
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
