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 | -0.031 | -0.533379215416 | 5.812 | 5.812 | 5.643 | 103 | 5.64804854 | DE |
| 4 | 0.013 | 0.225381414702 | 5.768 | 6.362 | 5.411 | 374 | 5.94477645 | DE |
| 12 | 1.1805 | 25.6602543202 | 4.6005 | 7.332 | 4.3445 | 565 | 5.61798361 | DE |
| 26 | -0.474 | -7.57793764988 | 6.255 | 7.332 | 4.3445 | 662 | 5.48600741 | DE |
| 52 | -0.521 | -8.26721675659 | 6.302 | 7.494 | 4.3445 | 837 | 5.89254016 | DE |
| 156 | -1.585 | -21.5177844149 | 7.366 | 7.92 | 4.3445 | 747 | 5.96367646 | DE |
| 260 | -1.585 | -21.5177844149 | 7.366 | 7.92 | 4.3445 | 747 | 5.96367646 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5.6689999 | 0 | 0.00 | 5.6689999 | 5.6689999 | 5.6689999 | 0 |
| 1732829220 | 5.6689999 | 0.03 | 0.46 | 5.6689999 | 5.6689999 | 5.6689999 | 40 |
| 1732742820 | 5.643 | 0 | 0.00 | 5.643 | 5.643 | 5.643 | 0 |
| 1732656420 | 5.643 | 0.23 | 4.29 | 5.812 | 5.812 | 5.643 | 166 |
| 1732570020 | 5.4109999 | 0 | 0.00 | 5.4109999 | 5.4109999 | 5.4109999 | 0 |
| 1732310820 | 5.4109999 | -0.37 | -6.37 | 5.4109999 | 5.4109999 | 5.4109999 | 400 |
| 1732224420 | 5.779 | -0.52 | -8.30 | 5.779 | 5.779 | 5.779 | 340 |
| 1732138020 | 6.3019999 | -0.06 | -0.94 | 6.3019999 | 6.3019999 | 6.3019999 | 20 |
| 1732051560 | 6.362 | 0 | 0.00 | 6.362 | 6.362 | 6.362 | 0 |
| 1731965160 | 6.362 | 0 | 0.00 | 6.362 | 6.362 | 6.362 | 0 |
| 1731705960 | 6.362 | 0.11 | 1.78 | 6.362 | 6.362 | 6.362 | 207 |
| 1731619560 | 6.251 | 0 | 0.00 | 6.251 | 6.251 | 6.251 | 0 |
| 1731533160 | 6.251 | 0.1 | 1.68 | 6.251 | 6.251 | 6.251 | 175 |
| 1731446820 | 6.148 | 0.01 | 0.20 | 6.148 | 6.148 | 6.148 | 170 |
| 1731360420 | 6.136 | -0.13 | -2.03 | 6.136 | 6.136 | 6.136 | 20 |
| 1731101160 | 6.263 | 0 | 0.00 | 6.263 | 6.263 | 6.263 | 0 |
| 1731014760 | 6.263 | 0.05 | 0.77 | 6.269 | 6.269 | 6.256 | 292 |
| 1730928360 | 6.215 | -0.01 | -0.08 | 6.215 | 6.215 | 6.215 | 150 |
| 1730841960 | 6.22 | 0.61 | 10.83 | 6.22 | 6.22 | 6.22 | 1600 |
| 1730755560 | 5.612 | 0.2 | 3.70 | 5.768 | 5.768 | 5.612 | 1287 |
| 1730496360 | 5.412 | 0.01 | 0.17 | 5.412 | 5.412 | 5.412 | 95 |
| 1730409960 | 5.4029999 | -0.15 | -2.68 | 5.4029999 | 5.4029999 | 5.4029999 | 75 |
| 1730320020 | 5.5519999 | 0 | 0.00 | 5.5519999 | 5.5519999 | 5.5519999 | 0 |
| 1730233620 | 5.5519999 | 0 | 0.00 | 5.5519999 | 5.5519999 | 5.5519999 | 0 |
| 1730147220 | 5.5519999 | 0 | 0.00 | 5.5519999 | 5.5519999 | 5.5519999 | 0 |
| 1729888020 | 5.5519999 | 0.07 | 1.30 | 5.37 | 5.5519999 | 5.37 | 219 |
| 1729801560 | 5.481 | -0.15 | -2.63 | 5.481 | 5.481 | 5.481 | 50 |
| 1729715160 | 5.6289999 | 0 | 0.00 | 5.6289999 | 5.6289999 | 5.6289999 | 0 |
| 1729628760 | 5.6289999 | 0.23 | 4.20 | 5.437 | 5.631 | 5.437 | 1028 |
| 1729542360 | 5.402 | -0.1 | -1.78 | 5.402 | 5.402 | 5.402 | 400 |
| 1729283160 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1729196760 | 5.5 | 0.08 | 1.46 | 5.5 | 5.5 | 5.5 | 100 |
| 1729110360 | 5.421 | -0.34 | -5.95 | 5.574 | 5.574 | 5.421 | 2140 |
| 1729024020 | 5.764 | 0 | 0.00 | 5.764 | 5.764 | 5.764 | 0 |
| 1728937620 | 5.764 | -0.31 | -5.15 | 5.764 | 5.764 | 5.764 | 170 |
| 1728678360 | 6.077 | 0 | 0.00 | 6.077 | 6.077 | 6.077 | 0 |
| 1728591960 | 6.077 | 0.03 | 0.48 | 6.077 | 6.077 | 6.077 | 411 |
| 1728505560 | 6.048 | -0.12 | -1.98 | 6.048 | 6.048 | 6.048 | 80 |
| 1728419160 | 6.17 | -1.16 | -15.85 | 6.38 | 6.38 | 6.17 | 1703 |
| 1728332760 | 7.332 | 0.29 | 4.04 | 7.332 | 7.332 | 7.332 | 52 |
| 1728073560 | 7.047 | 0.47 | 7.15 | 6.783 | 7.047 | 6.783 | 800 |
| 1727987220 | 6.577 | -0.31 | -4.43 | 6.577 | 6.577 | 6.577 | 41 |
| 1727900820 | 6.882 | 0.58 | 9.24 | 6.7009999 | 7.105 | 6.7009999 | 1825 |
| 1727814420 | 6.3 | -0.17 | -2.55 | 6.3 | 6.3 | 6.3 | 200 |
| 1727728020 | 6.465 | 1.02 | 18.73 | 6.2939999 | 6.465 | 6.2939999 | 576 |
| 1727468760 | 5.445 | 0 | 0.00 | 5.445 | 5.445 | 5.445 | 0 |
| 1727382360 | 5.445 | 0.33 | 6.35 | 5.573 | 5.573 | 5.445 | 472 |
| 1727295960 | 5.12 | 0.05 | 0.95 | 5.12 | 5.12 | 5.12 | 80 |
| 1727209560 | 5.072 | 0.15 | 3.06 | 5.0839999 | 5.089 | 5.072 | 250 |
| 1727123160 | 4.9215 | 0 | 0.00 | 4.9215 | 4.9215 | 4.9215 | 0 |
| 1726863960 | 4.9215 | 0 | 0.00 | 4.9215 | 4.9215 | 4.9215 | 0 |
| 1726777560 | 4.9215 | 0.22 | 4.71 | 4.9215 | 4.9215 | 4.9215 | 30 |
| 1726691160 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1726604760 | 4.7 | 0.18 | 4.01 | 4.694 | 4.7 | 4.694 | 4220 |
| 1726518420 | 4.519 | 0.17 | 4.02 | 4.517 | 4.519 | 4.5155 | 1246 |
| 1726259160 | 4.3445 | -0.32 | -6.77 | 4.3445 | 4.3445 | 4.3445 | 100 |
| 1726172820 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1726086420 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1726000020 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1725913620 | 4.66 | 0.06 | 1.29 | 4.6005 | 4.66 | 4.6005 | 800 |
| 1725654360 | 4.6005 | 0 | 0.00 | 4.6005 | 4.6005 | 4.6005 | 0 |
| 1725567960 | 4.6005 | 0 | 0.00 | 4.6005 | 4.6005 | 4.6005 | 0 |
| 1725481560 | 4.6005 | 0.17 | 3.72 | 4.5 | 4.6005 | 4.5 | 115 |
| 1725395160 | 4.4355 | -0.31 | -6.48 | 4.407 | 4.4355 | 4.407 | 80 |
| 1725308760 | 4.743 | 0 | 0.00 | 4.743 | 4.743 | 4.743 | 0 |
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
