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 | 0.11 | 2.11538461538 | 5.2 | 5.33 | 5.125 | 4147 | 5.22850002 | DE |
| 4 | 0.316 | 6.32759311173 | 4.994 | 5.33 | 4.7 | 3867 | 5.08385248 | DE |
| 12 | 0.19 | 3.7109375 | 5.12 | 5.33 | 4.646 | 3459 | 5.05982501 | DE |
| 26 | 1.462 | 37.9937629938 | 3.848 | 5.33 | 3.848 | 6660 | 4.56076033 | DE |
| 52 | 1.022 | 23.8339552239 | 4.288 | 5.33 | 3.67 | 5175 | 4.4325062 | DE |
| 156 | 1.022 | 23.8339552239 | 4.288 | 5.33 | 3.67 | 5175 | 4.4325062 | DE |
| 260 | 1.022 | 23.8339552239 | 4.288 | 5.33 | 3.67 | 5175 | 4.4325062 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 5.285 | 0.09 | 1.73 | 5.195 | 5.33 | 5.195 | 3514 |
| 1721075160 | 5.195 | -0.01 | -0.19 | 5.15 | 5.24 | 5.125 | 3248 |
| 1720815960 | 5.205 | -0.04 | -0.76 | 5.25 | 5.25 | 5.19 | 1940 |
| 1720729560 | 5.245 | 0.08 | 1.55 | 5.175 | 5.25 | 5.175 | 9001 |
| 1720643220 | 5.165 | -0.02 | -0.39 | 5.2 | 5.205 | 5.165 | 3034 |
| 1720556760 | 5.1849999 | 0.02 | 0.48 | 5.055 | 5.1849999 | 5.055 | 5112 |
| 1720470360 | 5.16 | 0.15 | 2.99 | 4.992 | 5.18 | 4.992 | 4900 |
| 1720211220 | 5.01 | -0.06 | -1.18 | 5.07 | 5.0999999 | 4.948 | 4182 |
| 1720124820 | 5.07 | 0.11 | 2.26 | 4.966 | 5.135 | 4.966 | 925 |
| 1720038420 | 4.958 | 0 | 0.00 | 4.958 | 4.958 | 4.956 | 6452 |
| 1719952020 | 4.958 | -0.05 | -0.94 | 4.958 | 4.958 | 4.958 | 1 |
| 1719865620 | 5.005 | 0.04 | 0.70 | 5.03 | 5.07 | 5.005 | 1597 |
| 1719606420 | 4.97 | 0.02 | 0.40 | 5.0199999 | 5.03 | 4.97 | 526 |
| 1719520020 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1719433620 | 4.95 | -0.05 | -0.92 | 4.99 | 5.105 | 4.7 | 5108 |
| 1719347160 | 4.996 | -0 | -0.04 | 4.952 | 5.055 | 4.952 | 5953 |
| 1719260820 | 4.998 | 0.03 | 0.60 | 4.9 | 4.998 | 4.9 | 5771 |
| 1719001620 | 4.968 | -0.05 | -0.94 | 4.964 | 4.968 | 4.934 | 4115 |
| 1718915160 | 5.0149999 | -0.06 | -1.18 | 5.11 | 5.1449999 | 4.894 | 5326 |
| 1718828820 | 5.075 | 0.08 | 1.50 | 4.994 | 5.12 | 4.994 | 2772 |
| 1718742360 | 5 | 0.12 | 2.46 | 5 | 5 | 4.974 | 805 |
| 1718656020 | 4.88 | 0.06 | 1.29 | 4.886 | 4.9139999 | 4.8 | 417 |
| 1718396820 | 4.8179999 | -0.08 | -1.67 | 4.748 | 4.8179999 | 4.646 | 7573 |
| 1718310420 | 4.9 | -0.07 | -1.49 | 4.964 | 4.972 | 4.9 | 4053 |
| 1718224020 | 4.974 | 0.01 | 0.16 | 5.0199999 | 5.0199999 | 4.974 | 1013 |
| 1718137620 | 4.966 | -0.11 | -2.15 | 5.12 | 5.12 | 4.944 | 5124 |
| 1718051220 | 5.075 | -0.04 | -0.78 | 5.12 | 5.12 | 5.075 | 101 |
| 1717792020 | 5.115 | 0.02 | 0.39 | 5.125 | 5.195 | 5.085 | 2618 |
| 1717705620 | 5.095 | 0.04 | 0.69 | 5.025 | 5.0999999 | 5.025 | 849 |
| 1717619220 | 5.0599999 | -0.08 | -1.46 | 5.08 | 5.08 | 5.0599999 | 1370 |
| 1717532820 | 5.135 | -0.13 | -2.38 | 5.1449999 | 5.1449999 | 5.0199999 | 2004 |
| 1717446420 | 5.26 | -0.06 | -1.13 | 5.295 | 5.32 | 5.255 | 1929 |
| 1717187220 | 5.32 | 0.08 | 1.43 | 5.245 | 5.32 | 5.22 | 3008 |
| 1717100820 | 5.245 | 0.19 | 3.76 | 5.0999999 | 5.245 | 5.0999999 | 1060 |
| 1717014420 | 5.055 | -0.12 | -2.22 | 5.21 | 5.21 | 5.055 | 2776 |
| 1716928020 | 5.17 | -0.03 | -0.58 | 5.245 | 5.245 | 5.17 | 516 |
| 1716841560 | 5.2 | 0 | 0.00 | 5.245 | 5.245 | 5.1449999 | 2480 |
| 1716582420 | 5.2 | -0.05 | -0.86 | 5.1849999 | 5.235 | 5.1399999 | 1956 |
| 1716496020 | 5.245 | 0.04 | 0.77 | 5.22 | 5.245 | 5.13 | 612 |
| 1716409620 | 5.205 | 0.01 | 0.19 | 5.17 | 5.215 | 5.17 | 2494 |
| 1716323160 | 5.195 | 0.03 | 0.58 | 5.07 | 5.195 | 5.0599999 | 4075 |
| 1716236760 | 5.165 | 0.01 | 0.19 | 5.165 | 5.165 | 5.165 | 7 |
| 1715977620 | 5.155 | 0.04 | 0.78 | 5.07 | 5.155 | 5.07 | 2680 |
| 1715891220 | 5.115 | 0.15 | 2.96 | 5.005 | 5.115 | 5.005 | 4678 |
| 1715804820 | 4.968 | -0 | -0.08 | 4.986 | 5.0599999 | 4.958 | 2402 |
| 1715718420 | 4.972 | 0.05 | 1.02 | 4.948 | 5.0199999 | 4.924 | 1127 |
| 1715631960 | 4.922 | -0.05 | -0.97 | 5.03 | 5.1399999 | 4.904 | 5107 |
| 1715372820 | 4.97 | -0.04 | -0.70 | 5.005 | 5.035 | 4.97 | 311 |
| 1715286420 | 5.005 | -0.13 | -2.44 | 5.115 | 5.115 | 5 | 1570 |
| 1715200020 | 5.13 | 0 | 0.00 | 5.11 | 5.1849999 | 5.08 | 5583 |
| 1715113620 | 5.13 | 0.16 | 3.14 | 5.03 | 5.1399999 | 5.025 | 25442 |
| 1715027220 | 4.974 | -0.01 | -0.12 | 4.996 | 5.03 | 4.938 | 763 |
| 1714768020 | 4.98 | 0.06 | 1.30 | 5.055 | 5.085 | 4.98 | 525 |
| 1714681560 | 4.916 | -0.04 | -0.73 | 4.916 | 4.94 | 4.912 | 150 |
| 1714508820 | 4.952 | -0.02 | -0.48 | 4.934 | 4.952 | 4.9 | 2408 |
| 1714422420 | 4.976 | 0.15 | 3.02 | 4.942 | 4.976 | 4.92 | 5517 |
| 1714163220 | 4.83 | -0.22 | -4.36 | 5.0599999 | 5.0599999 | 4.824 | 11421 |
| 1714076820 | 5.05 | -0.01 | -0.20 | 5.005 | 5.0999999 | 4.848 | 5841 |
| 1713990420 | 5.0599999 | -0.03 | -0.49 | 5.12 | 5.12 | 5.0599999 | 4754 |
| 1713903960 | 5.085 | 0.06 | 1.19 | 5.11 | 5.1449999 | 5.025 | 2959 |
| 1713817560 | 5.025 | -0.1 | -1.86 | 5.18 | 5.18 | 5.025 | 1271 |
| 1713558420 | 5.12 | 0.05 | 1.09 | 5.01 | 5.13 | 4.972 | 6565 |
| 1713472020 | 5.065 | 0.01 | 0.20 | 5.085 | 5.095 | 5.0199999 | 6226 |
| 1713385620 | 5.055 | 0.18 | 3.59 | 4.998 | 5.055 | 4.99 | 1577 |
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
