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 | -0.0659999 | -1.38132903686 | 4.7779999 | 4.856 | 4.602 | 117 | 4.68781911 | DE |
| 4 | -0.398 | -7.78864970646 | 5.11 | 5.385 | 4.602 | 336 | 5.16618547 | DE |
| 12 | 0.002 | 0.0424628450106 | 4.71 | 5.565 | 4.602 | 611 | 5.13947764 | DE |
| 26 | -0.1299999 | -2.68483896499 | 4.8419999 | 5.565 | 4.534 | 602 | 5.01188346 | DE |
| 52 | 1.002 | 27.0080862534 | 3.71 | 5.565 | 3.6 | 760 | 4.65281033 | DE |
| 156 | 0.912 | 24 | 3.8 | 5.565 | 3.33 | 716 | 4.51429733 | DE |
| 260 | 0.912 | 24 | 3.8 | 5.565 | 3.33 | 716 | 4.51429733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731014760 | 4.658 | -0.2 | -4.08 | 4.702 | 4.702 | 4.602 | 368 |
| 1730928360 | 4.856 | 0.07 | 1.46 | 4.856 | 4.856 | 4.856 | 1 |
| 1730841960 | 4.7859999 | 0.05 | 1.10 | 4.7859999 | 4.7859999 | 4.7859999 | 10 |
| 1730755560 | 4.734 | -0.04 | -0.92 | 4.752 | 4.752 | 4.734 | 201 |
| 1730496360 | 4.7779999 | -0.03 | -0.58 | 4.7779999 | 4.7779999 | 4.7779999 | 6 |
| 1730409960 | 4.806 | -0.17 | -3.34 | 4.806 | 4.806 | 4.806 | 200 |
| 1730323560 | 4.972 | -0.07 | -1.35 | 4.972 | 4.972 | 4.972 | 500 |
| 1730237160 | 5.04 | -0.1 | -1.95 | 5.04 | 5.04 | 5.04 | 20 |
| 1730147160 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1729887960 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1729801560 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1729715160 | 5.1399999 | -0.01 | -0.19 | 5.1399999 | 5.1399999 | 5.1399999 | 26 |
| 1729628760 | 5.15 | -0.07 | -1.25 | 5.15 | 5.15 | 5.15 | 17 |
| 1729542360 | 5.215 | 0 | 0.00 | 5.215 | 5.215 | 5.215 | 0 |
| 1729283160 | 5.215 | -0.11 | -2.07 | 5.215 | 5.215 | 5.215 | 900 |
| 1729196760 | 5.325 | 0.02 | 0.28 | 5.385 | 5.385 | 5.255 | 1500 |
| 1729110360 | 5.3099999 | 0.11 | 2.12 | 5.2 | 5.365 | 5.2 | 1171 |
| 1729023960 | 5.2 | 0.09 | 1.76 | 5.215 | 5.215 | 5.2 | 105 |
| 1728937620 | 5.11 | -0.1 | -1.83 | 5.11 | 5.11 | 5.11 | 21 |
| 1728678360 | 5.205 | 0 | 0.00 | 5.205 | 5.205 | 5.205 | 0 |
| 1728591960 | 5.205 | 0 | 0.00 | 5.205 | 5.205 | 5.205 | 0 |
| 1728505560 | 5.205 | 0.13 | 2.46 | 5.205 | 5.205 | 5.205 | 2 |
| 1728419160 | 5.08 | -0.1 | -1.84 | 5.08 | 5.08 | 5.08 | 100 |
| 1728332760 | 5.175 | -0.11 | -1.99 | 5.195 | 5.195 | 5.175 | 18 |
| 1728073560 | 5.28 | 0.06 | 1.15 | 5.28 | 5.28 | 5.28 | 100 |
| 1727987220 | 5.22 | -0.05 | -0.85 | 5.2699999 | 5.275 | 5.22 | 4120 |
| 1727900820 | 5.2649999 | -0.12 | -2.14 | 5.345 | 5.345 | 5.2649999 | 2100 |
| 1727814420 | 5.38 | 0.12 | 2.28 | 5.34 | 5.385 | 5.34 | 504 |
| 1727728020 | 5.26 | -0.18 | -3.31 | 5.2699999 | 5.2699999 | 5.26 | 165 |
| 1727468760 | 5.44 | 0.01 | 0.18 | 5.44 | 5.44 | 5.44 | 123 |
| 1727382360 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1727295960 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1727209560 | 5.43 | -0.09 | -1.54 | 5.43 | 5.43 | 5.43 | 489 |
| 1727123160 | 5.515 | 0 | 0.00 | 5.515 | 5.515 | 5.515 | 0 |
| 1726863960 | 5.515 | 0 | 0.00 | 5.515 | 5.515 | 5.515 | 0 |
| 1726777560 | 5.515 | -0.05 | -0.90 | 5.515 | 5.515 | 5.515 | 27 |
| 1726691160 | 5.565 | 0 | 0.00 | 5.565 | 5.565 | 5.565 | 0 |
| 1726604760 | 5.565 | 0.1 | 1.83 | 5.565 | 5.565 | 5.565 | 1800 |
| 1726518420 | 5.465 | 0.16 | 3.02 | 5.465 | 5.465 | 5.465 | 160 |
| 1726259160 | 5.305 | 0 | 0.00 | 5.305 | 5.305 | 5.305 | 0 |
| 1726172760 | 5.305 | 0.05 | 0.95 | 5.305 | 5.305 | 5.305 | 852 |
| 1726086360 | 5.255 | 0 | 0.00 | 5.255 | 5.255 | 5.255 | 0 |
| 1725999960 | 5.255 | 0.05 | 0.96 | 5.16 | 5.295 | 5.16 | 786 |
| 1725913620 | 5.205 | -0.06 | -1.05 | 5.295 | 5.295 | 5.205 | 195 |
| 1725654360 | 5.26 | -0.01 | -0.09 | 5.24 | 5.26 | 5.23 | 632 |
| 1725567960 | 5.2649999 | 0.3 | 6.06 | 5.2649999 | 5.2649999 | 5.2649999 | 21 |
| 1725481560 | 4.964 | 0 | 0.00 | 4.964 | 4.964 | 4.964 | 0 |
| 1725395160 | 4.964 | -0.04 | -0.72 | 4.952 | 4.964 | 4.952 | 1049 |
| 1725308760 | 5 | 0.06 | 1.17 | 4.958 | 5.0599999 | 4.952 | 608 |
| 1725049560 | 4.942 | 0.06 | 1.15 | 4.864 | 4.942 | 4.864 | 2300 |
| 1724963160 | 4.886 | 0.22 | 4.71 | 4.886 | 4.886 | 4.886 | 250 |
| 1724876760 | 4.666 | 0 | 0.00 | 4.666 | 4.666 | 4.666 | 0 |
| 1724790360 | 4.666 | 0 | 0.00 | 4.666 | 4.666 | 4.666 | 0 |
| 1724703960 | 4.666 | 0 | 0.00 | 4.666 | 4.666 | 4.666 | 0 |
| 1724444760 | 4.666 | 0 | 0.00 | 4.666 | 4.666 | 4.666 | 0 |
| 1724358360 | 4.666 | 0 | 0.00 | 4.666 | 4.666 | 4.666 | 0 |
| 1724271960 | 4.666 | -0.12 | -2.59 | 4.716 | 4.716 | 4.666 | 3002 |
| 1724185560 | 4.79 | 0.08 | 1.70 | 4.79 | 4.79 | 4.79 | 7 |
| 1724099220 | 4.71 | -0.04 | -0.88 | 4.71 | 4.71 | 4.71 | 1 |
| 1723840020 | 4.752 | 0 | 0.00 | 4.752 | 4.752 | 4.752 | 0 |
| 1723753620 | 4.752 | 0.01 | 0.30 | 4.752 | 4.752 | 4.752 | 3 |
| 1723667160 | 4.738 | 0.14 | 3.04 | 4.738 | 4.738 | 4.738 | 200 |
| 1723580760 | 4.598 | 0 | 0.00 | 4.598 | 4.598 | 4.598 | 0 |
| 1723494360 | 4.598 | -0.08 | -1.75 | 4.678 | 4.678 | 4.598 | 3600 |
| 1723235220 | 4.68 | 0.09 | 2.01 | 4.696 | 4.696 | 4.68 | 1250 |
| 1723148820 | 4.588 | -0.02 | -0.43 | 4.588 | 4.588 | 4.588 | 66 |
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
