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 | -0.2 | -3.85356454721 | 5.19 | 5.19 | 4.99 | 236 | 5.05321845 | DE |
| 4 | -0.16 | -3.1067961165 | 5.15 | 5.28 | 4.91 | 205 | 5.02597298 | DE |
| 12 | 0.195 | 4.06673618352 | 4.795 | 6.49 | 4.795 | 552 | 5.86050345 | DE |
| 26 | 1.405 | 39.1910739191 | 3.585 | 6.49 | 3.42 | 489 | 5.17649083 | DE |
| 52 | 0.635 | 14.5809414466 | 4.355 | 6.49 | 3.205 | 437 | 4.80900307 | DE |
| 156 | 0.635 | 14.5809414466 | 4.355 | 6.49 | 3.205 | 437 | 4.80900307 | DE |
| 260 | 0.635 | 14.5809414466 | 4.355 | 6.49 | 3.205 | 437 | 4.80900307 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 5.0599999 | -0.02 | -0.39 | 5.0599999 | 5.0599999 | 5.0599999 | 30 |
| 1721679960 | 5.08 | 0.09 | 1.70 | 5.07 | 5.08 | 5.07 | 600 |
| 1721420760 | 4.995 | -0.2 | -3.76 | 4.995 | 4.995 | 4.995 | 303 |
| 1721334360 | 5.19 | 0.04 | 0.78 | 5.19 | 5.19 | 5.19 | 10 |
| 1721247960 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1721161560 | 5.15 | 0.19 | 3.73 | 5.15 | 5.15 | 5.15 | 130 |
| 1721075160 | 4.965 | -0.16 | -3.03 | 5.22 | 5.28 | 4.915 | 942 |
| 1720815960 | 5.12 | -0.02 | -0.39 | 5.12 | 5.12 | 5.12 | 10 |
| 1720729620 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1720643220 | 5.1399999 | 0.1 | 1.98 | 5.1399999 | 5.1399999 | 5.1399999 | 3 |
| 1720556760 | 5.04 | 0.13 | 2.65 | 5.1399999 | 5.1399999 | 4.945 | 510 |
| 1720470420 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1720211220 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1720124820 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1720038420 | 4.91 | -0.04 | -0.81 | 5.08 | 5.08 | 4.91 | 126 |
| 1719952020 | 4.95 | -0.11 | -2.17 | 5.04 | 5.04 | 4.95 | 16 |
| 1719865620 | 5.0599999 | 0.08 | 1.61 | 5.0599999 | 5.0599999 | 4.9749999 | 76 |
| 1719606420 | 4.98 | -0.12 | -2.35 | 5.03 | 5.03 | 4.98 | 67 |
| 1719520020 | 5.0999999 | -0.05 | -0.97 | 5.0999999 | 5.0999999 | 5.0999999 | 150 |
| 1719433620 | 5.15 | -0.13 | -2.46 | 5.15 | 5.15 | 5.15 | 100 |
| 1719347160 | 5.28 | -0.36 | -6.38 | 5.23 | 5.28 | 5.23 | 296 |
| 1719260820 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1719001620 | 5.64 | 0.26 | 4.83 | 5.57 | 5.64 | 5.57 | 360 |
| 1718915220 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.38 | 0 |
| 1718828820 | 5.38 | 0.08 | 1.51 | 5.38 | 5.38 | 5.38 | 26 |
| 1718742420 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1718656020 | 5.3 | -0.57 | -9.71 | 5.7 | 5.7 | 5.3 | 1233 |
| 1718396820 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1718310420 | 5.87 | -0.13 | -2.17 | 5.87 | 5.87 | 5.87 | 315 |
| 1718224020 | 6 | 0.04 | 0.67 | 6 | 6 | 6 | 125 |
| 1718137620 | 5.96 | 0.01 | 0.17 | 5.9 | 5.96 | 5.9 | 169 |
| 1718051220 | 5.95 | -0.1 | -1.65 | 6.21 | 6.21 | 5.95 | 28 |
| 1717792020 | 6.05 | -0.39 | -6.06 | 6.15 | 6.15 | 6.05 | 5150 |
| 1717705620 | 6.44 | 0.21 | 3.37 | 6.36 | 6.44 | 6.36 | 503 |
| 1717619220 | 6.23 | 0.12 | 1.96 | 6.2 | 6.32 | 6.16 | 5219 |
| 1717532820 | 6.11 | -0.02 | -0.33 | 6.11 | 6.11 | 6.11 | 12 |
| 1717446420 | 6.13 | 0.17 | 2.85 | 6.01 | 6.13 | 5.84 | 616 |
| 1717187220 | 5.96 | 0.09 | 1.53 | 5.96 | 5.96 | 5.96 | 6 |
| 1717100820 | 5.87 | 0.19 | 3.35 | 5.85 | 5.87 | 5.85 | 369 |
| 1717014420 | 5.68 | -0.32 | -5.33 | 5.83 | 5.83 | 5.68 | 304 |
| 1716928020 | 6 | -0.49 | -7.55 | 6.25 | 6.25 | 6 | 219 |
| 1716841560 | 6.49 | 0.77 | 13.46 | 6.2699999 | 6.49 | 6.2699999 | 3399 |
| 1716582420 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1716496020 | 5.72 | 0.06 | 1.06 | 5.72 | 5.72 | 5.72 | 8 |
| 1716409620 | 5.66 | 0.16 | 2.91 | 5.62 | 5.66 | 5.57 | 2070 |
| 1716323160 | 5.5 | -0.04 | -0.72 | 5.54 | 5.65 | 5.5 | 124 |
| 1716236760 | 5.54 | -0.24 | -4.15 | 5.54 | 5.54 | 5.54 | 140 |
| 1715977620 | 5.78 | 0.38 | 7.04 | 5.66 | 5.78 | 5.66 | 73 |
| 1715891220 | 5.4 | -0.11 | -2.00 | 5.4 | 5.4 | 5.4 | 200 |
| 1715804820 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1715718420 | 5.51 | 0.14 | 2.61 | 5.8099999 | 5.8099999 | 5.51 | 575 |
| 1715631960 | 5.37 | 0.22 | 4.27 | 5.37 | 5.37 | 5.37 | 8 |
| 1715372820 | 5.15 | -0.19 | -3.56 | 5.15 | 5.15 | 5.15 | 5 |
| 1715286420 | 5.34 | 0.07 | 1.33 | 5.23 | 5.34 | 5.23 | 21 |
| 1715200020 | 5.2699999 | 0.3 | 6.14 | 5.2699999 | 5.2699999 | 5.2699999 | 166 |
| 1715113620 | 4.965 | 0 | 0.00 | 4.965 | 4.965 | 4.965 | 0 |
| 1715027220 | 4.965 | 0.05 | 1.02 | 4.965 | 4.965 | 4.965 | 80 |
| 1714768020 | 4.915 | 0.12 | 2.50 | 4.84 | 4.915 | 4.84 | 1064 |
| 1714681560 | 4.795 | -0.34 | -6.53 | 4.795 | 4.795 | 4.795 | 5 |
| 1714508820 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1714422420 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1714163220 | 5.13 | -0.31 | -5.70 | 5.22 | 5.22 | 5.13 | 94 |
| 1714076820 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1713990420 | 5.44 | 0.25 | 4.82 | 5.44 | 5.44 | 5.44 | 20 |
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
