Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3220001 | 6.24515334067 | 5.1559999 | 5.54 | 5.1399999 | 4362 | 5.37897213 | DE |
| 4 | 0.953 | 21.0607734807 | 4.525 | 5.54 | 4.412 | 7541 | 4.88937569 | DE |
| 12 | 1.635 | 42.5448868072 | 3.843 | 5.54 | 3.843 | 5982 | 4.56454531 | DE |
| 26 | 1.559 | 39.7805562644 | 3.919 | 5.54 | 3.333 | 5984 | 4.12555611 | DE |
| 52 | 1.656 | 43.328100471 | 3.822 | 5.54 | 3.289 | 5452 | 3.95877096 | DE |
| 156 | 2.278 | 71.1875 | 3.2 | 5.54 | 2.56 | 5533 | 3.69783363 | DE |
| 260 | 2.278 | 71.1875 | 3.2 | 5.54 | 2.56 | 5533 | 3.69783363 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 5.454 | -0.01 | -0.22 | 5.392 | 5.51 | 5.384 | 2455 |
| 1743024420 | 5.466 | -0.02 | -0.44 | 5.338 | 5.54 | 5.338 | 6024 |
| 1742938020 | 5.49 | 0.07 | 1.29 | 5.338 | 5.49 | 5.32 | 2520 |
| 1742851620 | 5.42 | 0.22 | 4.27 | 5.176 | 5.42 | 5.176 | 5740 |
| 1742592420 | 5.198 | -0.05 | -1.03 | 5.19 | 5.198 | 5.142 | 1550 |
| 1742506020 | 5.252 | -0.07 | -1.24 | 5.1559999 | 5.252 | 5.1399999 | 5978 |
| 1742419620 | 5.3179999 | 0.08 | 1.45 | 5.1479999 | 5.3179999 | 5.1479999 | 7320 |
| 1742333220 | 5.242 | 0.04 | 0.85 | 5.198 | 5.266 | 5.18 | 11018 |
| 1742246820 | 5.198 | 0.1 | 1.96 | 5.142 | 5.198 | 5.1079999 | 10975 |
| 1741987620 | 5.098 | 0.13 | 2.70 | 5.11 | 5.18 | 5.058 | 9283 |
| 1741901220 | 4.964 | 0.01 | 0.20 | 4.875 | 5.008 | 4.875 | 3924 |
| 1741814820 | 4.954 | 0.18 | 3.75 | 4.82 | 4.954 | 4.79 | 13385 |
| 1741728420 | 4.775 | 0.09 | 1.88 | 4.699 | 4.79 | 4.696 | 6249 |
| 1741642020 | 4.687 | 0.07 | 1.47 | 4.625 | 4.7009999 | 4.625 | 12345 |
| 1741382820 | 4.619 | -0.04 | -0.88 | 4.736 | 4.736 | 4.619 | 1598 |
| 1741296420 | 4.66 | -0.05 | -1.00 | 4.7 | 4.7539999 | 4.66 | 12984 |
| 1741210020 | 4.707 | 0.3 | 6.69 | 4.599 | 4.707 | 4.561 | 2813 |
| 1741123620 | 4.412 | -0.09 | -1.93 | 4.5119999 | 4.5309999 | 4.412 | 29315 |
| 1741037220 | 4.4989999 | 0.01 | 0.29 | 4.471 | 4.4989999 | 4.471 | 3088 |
| 1740778020 | 4.486 | -0.04 | -0.80 | 4.542 | 4.542 | 4.469 | 3240 |
| 1740691620 | 4.522 | -0.05 | -1.05 | 4.525 | 4.537 | 4.477 | 1471 |
| 1740605220 | 4.57 | 0.06 | 1.42 | 4.564 | 4.57 | 4.558 | 1300 |
| 1740518820 | 4.506 | -0.19 | -3.96 | 4.686 | 4.686 | 4.506 | 2678 |
| 1740432420 | 4.692 | -0.11 | -2.33 | 4.8099999 | 4.819 | 4.692 | 3506 |
| 1740173220 | 4.804 | 0.16 | 3.38 | 4.708 | 4.804 | 4.708 | 1527 |
| 1740086820 | 4.647 | 0.05 | 1.00 | 4.69 | 4.69 | 4.647 | 148 |
| 1740000420 | 4.601 | -0.06 | -1.27 | 4.666 | 4.683 | 4.601 | 2646 |
| 1739914020 | 4.66 | 0.02 | 0.39 | 4.62 | 4.672 | 4.62 | 4013 |
| 1739827620 | 4.642 | 0.06 | 1.38 | 4.559 | 4.642 | 4.553 | 20829 |
| 1739568420 | 4.579 | -0.02 | -0.46 | 4.627 | 4.627 | 4.532 | 2140 |
| 1739482020 | 4.5999999 | 0.22 | 5.02 | 4.469 | 4.6159999 | 4.469 | 2459 |
| 1739395620 | 4.38 | 0.04 | 0.92 | 4.402 | 4.436 | 4.38 | 1871 |
| 1739309220 | 4.34 | 0.07 | 1.57 | 4.266 | 4.37 | 4.266 | 3012 |
| 1739222820 | 4.2729999 | -0.14 | -3.22 | 4.432 | 4.432 | 4.2729999 | 5112 |
| 1738963620 | 4.415 | 0.04 | 0.89 | 4.429 | 4.45 | 4.375 | 3584 |
| 1738877220 | 4.376 | 0.1 | 2.31 | 4.314 | 4.42 | 4.314 | 3270 |
| 1738790820 | 4.277 | 0.06 | 1.45 | 4.246 | 4.277 | 4.246 | 1882 |
| 1738704420 | 4.216 | 0.03 | 0.76 | 4.215 | 4.271 | 4.215 | 3062 |
| 1738618020 | 4.184 | -0.21 | -4.67 | 4.2729999 | 4.37 | 4.104 | 7920 |
| 1738358820 | 4.389 | -0.07 | -1.48 | 4.464 | 4.5039999 | 4.388 | 3525 |
| 1738272420 | 4.455 | -0.04 | -0.98 | 4.433 | 4.455 | 4.418 | 2400 |
| 1738186020 | 4.4989999 | 0.09 | 1.93 | 4.511 | 4.511 | 4.477 | 1450 |
| 1738099620 | 4.4139999 | -0 | -0.05 | 4.44 | 4.471 | 4.4139999 | 3678 |
| 1738013220 | 4.416 | 0 | 0.00 | 4.381 | 4.43 | 4.365 | 18490 |
| 1737754020 | 4.416 | 0.1 | 2.34 | 4.361 | 4.442 | 4.361 | 7355 |
| 1737667620 | 4.315 | 0.02 | 0.35 | 4.304 | 4.315 | 4.269 | 9951 |
| 1737581220 | 4.3 | -0.07 | -1.51 | 4.412 | 4.412 | 4.216 | 10103 |
| 1737494820 | 4.3659999 | 0 | 0.07 | 4.369 | 4.4109999 | 4.362 | 2397 |
| 1737408420 | 4.363 | 0.06 | 1.30 | 4.309 | 4.363 | 4.292 | 4072 |
| 1737149220 | 4.307 | 0.12 | 2.87 | 4.195 | 4.307 | 4.195 | 4120 |
| 1737062820 | 4.187 | 0.04 | 0.92 | 4.184 | 4.235 | 4.184 | 576 |
| 1736976420 | 4.149 | 0.07 | 1.77 | 4.1289999 | 4.149 | 4.065 | 1432 |
| 1736890020 | 4.077 | 0.01 | 0.22 | 4.115 | 4.1289999 | 4.077 | 2614 |
| 1736803620 | 4.0679999 | -0.06 | -1.48 | 4.181 | 4.181 | 4.0679999 | 2330 |
| 1736544420 | 4.1289999 | -0.08 | -1.92 | 4.211 | 4.211 | 4.1289999 | 11681 |
| 1736458020 | 4.21 | 0.02 | 0.55 | 4.179 | 4.212 | 4.154 | 5297 |
| 1736371620 | 4.187 | 0.04 | 0.96 | 4.248 | 4.248 | 4.08 | 18449 |
| 1736285220 | 4.147 | 0.17 | 4.20 | 4.0199999 | 4.147 | 4.005 | 13817 |
| 1736198820 | 3.98 | -0.05 | -1.14 | 3.979 | 3.997 | 3.948 | 4417 |
| 1735939620 | 4.026 | 0.13 | 3.26 | 3.91 | 4.026 | 3.91 | 6345 |
| 1735853220 | 3.899 | 0.1 | 2.74 | 3.843 | 3.899 | 3.843 | 2650 |
| 1735594020 | 3.795 | -0.04 | -1.12 | 3.781 | 3.795 | 3.781 | 501 |
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
