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 | 0.177 | 3.54354354354 | 4.995 | 5.3 | 4.995 | 3899 | 5.12893522 | DE |
| 4 | -0.996 | -16.1478599222 | 6.168 | 7.466 | 4.729 | 12688 | 5.42195997 | DE |
| 12 | -2.372 | -31.4422057264 | 7.544 | 8.644 | 4.729 | 11454 | 6.54996985 | DE |
| 26 | -3.0279999 | -36.9268284991 | 8.1999999 | 9.98 | 4.729 | 10066 | 7.06946969 | DE |
| 52 | 1.232 | 31.269035533 | 3.94 | 9.98 | 3.01 | 12883 | 5.83811549 | DE |
| 156 | 1.232 | 31.269035533 | 3.94 | 9.98 | 3.01 | 12883 | 5.83811549 | DE |
| 260 | 1.232 | 31.269035533 | 3.94 | 9.98 | 3.01 | 12883 | 5.83811549 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 5.1559999 | 0.11 | 2.10 | 5.1559999 | 5.1559999 | 5.1559999 | 100 |
| 1721939160 | 5.05 | -0.17 | -3.26 | 5.112 | 5.2 | 5.03 | 7825 |
| 1721852820 | 5.22 | 0.01 | 0.19 | 5.22 | 5.22 | 5.22 | 150 |
| 1721766420 | 5.21 | 0 | 0.00 | 5.236 | 5.3 | 5.21 | 2376 |
| 1721679960 | 5.21 | 0.15 | 2.88 | 5.024 | 5.282 | 5.024 | 7208 |
| 1721420760 | 5.064 | -0.13 | -2.54 | 4.995 | 5.0999999 | 4.995 | 3090 |
| 1721334360 | 5.196 | -0.07 | -1.33 | 5.268 | 5.3 | 5.05 | 30690 |
| 1721248020 | 5.266 | -0.33 | -5.83 | 5.698 | 5.7 | 5.266 | 4647 |
| 1721161560 | 5.592 | 0.13 | 2.46 | 5.5759999 | 5.638 | 5.5759999 | 2100 |
| 1721075160 | 5.458 | 0.08 | 1.45 | 5.354 | 5.538 | 5.354 | 3050 |
| 1720815960 | 5.38 | -0.03 | -0.63 | 5.332 | 5.5 | 5.2859999 | 23666 |
| 1720729560 | 5.414 | 0.3 | 5.95 | 5.174 | 5.442 | 5.174 | 14307 |
| 1720643220 | 5.11 | -0.06 | -1.20 | 5.102 | 5.172 | 5.0999999 | 6732 |
| 1720556760 | 5.172 | 0.11 | 2.17 | 4.965 | 5.172 | 4.965 | 8689 |
| 1720470360 | 5.062 | 0.16 | 3.24 | 4.916 | 5.062 | 4.916 | 3461 |
| 1720211220 | 4.9029999 | 0.05 | 1.05 | 4.945 | 4.981 | 4.8 | 8514 |
| 1720124820 | 4.852 | -0.03 | -0.63 | 4.8579999 | 4.939 | 4.852 | 1701 |
| 1720038420 | 4.883 | 0.04 | 0.76 | 5.0999999 | 5.316 | 4.729 | 30408 |
| 1719952020 | 4.846 | -2.25 | -31.67 | 7.05 | 7.05 | 4.7539999 | 49507 |
| 1719865620 | 7.092 | 0.27 | 3.96 | 6.818 | 7.466 | 6.758 | 15990 |
| 1719606420 | 6.822 | 0.82 | 13.62 | 6.168 | 6.822 | 6.032 | 30797 |
| 1719520020 | 6.0039999 | 0.3 | 5.26 | 5.662 | 6.0039999 | 5.614 | 6149 |
| 1719433620 | 5.704 | 0.11 | 2.04 | 5.582 | 5.704 | 5.582 | 1200 |
| 1719347160 | 5.59 | -0.13 | -2.27 | 5.878 | 5.878 | 5.558 | 3430 |
| 1719260820 | 5.72 | 0.01 | 0.18 | 5.72 | 5.72 | 5.72 | 1000 |
| 1719001620 | 5.71 | 0.3 | 5.55 | 5.44 | 5.736 | 5.44 | 4395 |
| 1718915160 | 5.41 | -0.19 | -3.39 | 5.5199999 | 5.672 | 5.392 | 8535 |
| 1718828820 | 5.6 | 0.06 | 1.08 | 5.596 | 5.6 | 5.596 | 700 |
| 1718742360 | 5.54 | -0.35 | -6.01 | 5.968 | 5.968 | 5.5 | 9771 |
| 1718656020 | 5.894 | -0.03 | -0.44 | 6.006 | 6.038 | 5.88 | 300 |
| 1718396820 | 5.92 | -0.17 | -2.82 | 6.1 | 6.1 | 5.89 | 1930 |
| 1718310420 | 6.092 | -0.14 | -2.22 | 6.178 | 6.178 | 6.092 | 255 |
| 1718224020 | 6.23 | 0.1 | 1.66 | 6.238 | 6.2699999 | 6.072 | 3830 |
| 1718137620 | 6.128 | 0.22 | 3.69 | 6.112 | 6.128 | 6.054 | 450 |
| 1718051220 | 5.91 | -0.09 | -1.50 | 5.99 | 6.08 | 5.856 | 15252 |
| 1717792020 | 6 | -0.24 | -3.91 | 6.298 | 6.298 | 6 | 4702 |
| 1717705620 | 6.244 | -0.28 | -4.23 | 6.648 | 6.7 | 6.244 | 9545 |
| 1717619220 | 6.5199999 | 0.17 | 2.68 | 6.3 | 6.584 | 6.3 | 4078 |
| 1717532820 | 6.35 | 0.06 | 0.99 | 6.414 | 6.414 | 6.35 | 417 |
| 1717446420 | 6.288 | -0.15 | -2.33 | 6.406 | 6.506 | 6.288 | 10018 |
| 1717187220 | 6.438 | 0.15 | 2.39 | 6.34 | 6.438 | 6.24 | 1694 |
| 1717100820 | 6.288 | 0.03 | 0.54 | 6.136 | 6.288 | 6.1 | 6703 |
| 1717014420 | 6.2539999 | 0.01 | 0.10 | 6.444 | 6.444 | 6.158 | 5607 |
| 1716928020 | 6.248 | -0.23 | -3.49 | 6.47 | 6.47 | 6.182 | 17349 |
| 1716841560 | 6.474 | 0.31 | 5.10 | 6.358 | 6.474 | 6.35 | 2195 |
| 1716582420 | 6.16 | -0.74 | -10.72 | 6.942 | 6.99 | 6.16 | 12578 |
| 1716496020 | 6.9 | -0.32 | -4.43 | 7.19 | 7.19 | 6.842 | 11492 |
| 1716409620 | 7.22 | 0.11 | 1.60 | 7.314 | 7.314 | 7.22 | 1450 |
| 1716323160 | 7.106 | -0.02 | -0.31 | 7.332 | 7.332 | 7.106 | 4531 |
| 1716236760 | 7.128 | -0.06 | -0.83 | 7.128 | 7.128 | 7.128 | 1 |
| 1715977620 | 7.188 | -0 | -0.03 | 7.274 | 7.274 | 7.188 | 264 |
| 1715891220 | 7.19 | -0.04 | -0.53 | 7.314 | 7.37 | 7.188 | 3323 |
| 1715804820 | 7.228 | 0.12 | 1.63 | 7.086 | 7.228 | 7.056 | 5257 |
| 1715718420 | 7.112 | -0.32 | -4.25 | 7.492 | 7.506 | 7.112 | 7385 |
| 1715631960 | 7.428 | 0.16 | 2.23 | 7.282 | 7.444 | 7.204 | 4237 |
| 1715372820 | 7.266 | -0.31 | -4.09 | 7.396 | 7.398 | 6.8 | 50157 |
| 1715286420 | 7.576 | -0.32 | -4.08 | 7.99 | 8.032 | 7.576 | 60238 |
| 1715200020 | 7.898 | -0.73 | -8.44 | 8.57 | 8.644 | 7.898 | 65514 |
| 1715113620 | 8.626 | 0.25 | 2.98 | 8.526 | 8.626 | 8.372 | 13402 |
| 1715027220 | 8.376 | 0.28 | 3.51 | 8.082 | 8.55 | 8.08 | 13111 |
| 1714768020 | 8.092 | 1.77 | 28.08 | 7.544 | 8.4339999 | 7.202 | 61267 |
| 1714681560 | 6.3179999 | 0.05 | 0.86 | 6.354 | 6.462 | 6.186 | 8111 |
| 1714508820 | 6.264 | 0.33 | 5.49 | 6.0679999 | 6.264 | 6.008 | 12200 |
| 1714422420 | 5.938 | -0.17 | -2.78 | 6.182 | 6.22 | 5.938 | 9230 |
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
