We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -5.71939231457 | 5.595 | 5.785 | 5.0149999 | 215627 | 5.40454822 | DE |
| 4 | -0.825 | -13.5245901639 | 6.1 | 6.41 | 5.0149999 | 320610 | 5.73268328 | DE |
| 12 | -0.07 | -1.30963517306 | 5.345 | 6.41 | 4.8819999 | 215995 | 5.6968697 | DE |
| 26 | -0.235 | -4.26497277677 | 5.51 | 6.41 | 4.8819999 | 197233 | 5.71032826 | DE |
| 52 | 0.205 | 4.04339250493 | 5.07 | 6.41 | 3.65 | 172708 | 5.18857231 | DE |
| 156 | -1.76 | -25.0177683014 | 7.035 | 8.445 | 2.99 | 332728 | 5.22556067 | DE |
| 260 | -1.225 | -18.8461538462 | 6.5 | 8.445 | 2.624 | 426365 | 5.13675392 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 5.3099999 | -0.01 | -0.19 | 5.325 | 5.375 | 5.21 | 181452 |
| 1722025620 | 5.32 | 0.04 | 0.85 | 5.24 | 5.32 | 5.215 | 79391 |
| 1721939160 | 5.275 | -0.06 | -1.03 | 5.305 | 5.34 | 5.0149999 | 405168 |
| 1721852820 | 5.33 | -0.11 | -1.93 | 5.405 | 5.465 | 5.305 | 147972 |
| 1721766420 | 5.4349999 | -0.33 | -5.64 | 5.7 | 5.72 | 5.405 | 271257 |
| 1721679960 | 5.76 | 0.19 | 3.32 | 5.595 | 5.785 | 5.565 | 174347 |
| 1721420760 | 5.575 | -0.06 | -1.06 | 5.615 | 5.67 | 5.53 | 129970 |
| 1721334360 | 5.635 | -0.01 | -0.09 | 5.655 | 5.7 | 5.59 | 163774 |
| 1721248020 | 5.64 | -0.01 | -0.09 | 5.67 | 5.745 | 5.6 | 128303 |
| 1721161560 | 5.6449999 | 0 | 0.00 | 5.66 | 5.695 | 5.57 | 89891 |
| 1721075160 | 5.6449999 | -0.03 | -0.53 | 5.69 | 5.69 | 5.615 | 124909 |
| 1720815960 | 5.675 | 0.18 | 3.28 | 5.495 | 5.675 | 5.465 | 184496 |
| 1720729560 | 5.495 | -0.18 | -3.09 | 5.69 | 5.69 | 5.34 | 520420 |
| 1720643220 | 5.67 | 0.03 | 0.44 | 5.635 | 5.67 | 5.575 | 148564 |
| 1720556760 | 5.6449999 | -0.19 | -3.26 | 5.815 | 5.845 | 5.58 | 298661 |
| 1720470360 | 5.835 | 0.08 | 1.30 | 5.785 | 5.995 | 5.75 | 358633 |
| 1720211220 | 5.76 | -0.05 | -0.78 | 5.795 | 5.8 | 5.725 | 182981 |
| 1720124820 | 5.805 | 0.09 | 1.57 | 5.725 | 5.805 | 5.69 | 328224 |
| 1720038420 | 5.715 | -0.21 | -3.46 | 5.8949999 | 5.945 | 5.615 | 990810 |
| 1719952020 | 5.92 | -0.41 | -6.48 | 6.375 | 6.41 | 5.755 | 1129791 |
| 1719865620 | 6.33 | 0.32 | 5.24 | 6.1 | 6.335 | 6.045 | 554635 |
| 1719606420 | 6.015 | 0.13 | 2.12 | 5.885 | 6.07 | 5.885 | 399607 |
| 1719520020 | 5.89 | 0.34 | 6.03 | 5.555 | 5.945 | 5.555 | 312759 |
| 1719433620 | 5.555 | -0.3 | -5.12 | 5.85 | 5.885 | 5.535 | 313434 |
| 1719347160 | 5.855 | -0.1 | -1.60 | 6.0199999 | 6.215 | 5.61 | 902783 |
| 1719260820 | 5.95 | 0.97 | 19.48 | 5.3499999 | 6 | 5.32 | 2059763 |
| 1719001620 | 4.98 | -0.03 | -0.60 | 5.065 | 5.065 | 4.952 | 28344 |
| 1718915160 | 5.01 | 0.03 | 0.56 | 4.988 | 5.04 | 4.952 | 32645 |
| 1718828820 | 4.982 | -0.06 | -1.25 | 5.045 | 5.05 | 4.952 | 24107 |
| 1718742360 | 5.045 | -0.01 | -0.20 | 5.095 | 5.0999999 | 4.984 | 26329 |
| 1718656020 | 5.055 | 0.13 | 2.66 | 4.98 | 5.095 | 4.928 | 54955 |
| 1718396820 | 4.924 | -0.05 | -1.05 | 4.976 | 5.03 | 4.8819999 | 105566 |
| 1718310420 | 4.976 | -0.22 | -4.22 | 5.2249999 | 5.23 | 4.922 | 145437 |
| 1718224020 | 5.195 | 0.02 | 0.39 | 5.1399999 | 5.245 | 5.1399999 | 66614 |
| 1718137620 | 5.175 | 0.02 | 0.39 | 5.195 | 5.195 | 5.0999999 | 31960 |
| 1718051220 | 5.155 | 0.01 | 0.19 | 5.105 | 5.195 | 5.0149999 | 106381 |
| 1717792020 | 5.1449999 | -0.04 | -0.68 | 5.175 | 5.2 | 5.11 | 33761 |
| 1717705620 | 5.18 | -0.1 | -1.89 | 5.315 | 5.315 | 5.15 | 84846 |
| 1717619220 | 5.28 | 0.09 | 1.64 | 5.2249999 | 5.285 | 5.19 | 63459 |
| 1717532820 | 5.195 | -0.05 | -0.86 | 5.235 | 5.305 | 5.105 | 118123 |
| 1717446420 | 5.24 | -0.03 | -0.47 | 5.255 | 5.365 | 5.24 | 42433 |
| 1717187220 | 5.2649999 | 0.02 | 0.38 | 5.245 | 5.2699999 | 5.165 | 134297 |
| 1717100820 | 5.245 | -0.02 | -0.29 | 5.24 | 5.295 | 5.215 | 41925 |
| 1717014420 | 5.26 | -0.13 | -2.32 | 5.36 | 5.36 | 5.235 | 137925 |
| 1716928020 | 5.385 | -0.08 | -1.46 | 5.41 | 5.48 | 5.3499999 | 71300 |
| 1716841560 | 5.465 | 0.13 | 2.44 | 5.335 | 5.495 | 5.305 | 86973 |
| 1716582420 | 5.335 | -0.06 | -1.11 | 5.4 | 5.455 | 5.3099999 | 42055 |
| 1716496020 | 5.3949999 | 0.04 | 0.75 | 5.355 | 5.5 | 5.295 | 58608 |
| 1716409620 | 5.355 | -0.05 | -0.83 | 5.38 | 5.44 | 5.345 | 30957 |
| 1716323160 | 5.4 | -0.07 | -1.19 | 5.41 | 5.445 | 5.245 | 201205 |
| 1716236760 | 5.465 | 0.06 | 1.20 | 5.375 | 5.49 | 5.375 | 24382 |
| 1715977620 | 5.4 | -0.03 | -0.55 | 5.425 | 5.465 | 5.37 | 112204 |
| 1715891220 | 5.43 | -0.1 | -1.72 | 5.5 | 5.55 | 5.43 | 67796 |
| 1715804820 | 5.525 | 0.02 | 0.36 | 5.51 | 5.55 | 5.46 | 126804 |
| 1715718420 | 5.505 | 0.06 | 1.19 | 5.42 | 5.565 | 5.4 | 68464 |
| 1715631960 | 5.44 | -0.04 | -0.64 | 5.39 | 5.455 | 5.39 | 26162 |
| 1715372820 | 5.475 | 0.1 | 1.86 | 5.355 | 5.505 | 5.355 | 66880 |
| 1715286420 | 5.375 | -0.16 | -2.89 | 5.38 | 5.465 | 5.37 | 28270 |
| 1715200020 | 5.535 | 0.05 | 1.00 | 5.485 | 5.59 | 5.46 | 101849 |
| 1715113620 | 5.48 | 0.07 | 1.29 | 5.4 | 5.565 | 5.4 | 99480 |
| 1715027220 | 5.41 | 0.05 | 1.03 | 5.345 | 5.445 | 5.33 | 66635 |
| 1714768020 | 5.355 | -0.08 | -1.47 | 5.41 | 5.44 | 5.3 | 128017 |
| 1714681560 | 5.4349999 | -0.08 | -1.36 | 5.495 | 5.51 | 5.32 | 214944 |
| 1714508820 | 5.51 | -0.34 | -5.73 | 5.85 | 5.85 | 5.46 | 169676 |
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
