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 | 0.24 | 4.45269016698 | 5.39 | 5.6 | 5.17 | 2173 | 5.54149682 | DE |
| 4 | 0.06 | 1.07719928187 | 5.57 | 5.755 | 5.17 | 1409 | 5.5321421 | DE |
| 12 | -0.01 | -0.177304964539 | 5.64 | 6.48 | 5.17 | 1297 | 5.86187159 | DE |
| 26 | -1.905 | -25.2820172528 | 7.535 | 7.605 | 5.17 | 1601 | 6.06863709 | DE |
| 52 | -2.15 | -27.6349614396 | 7.78 | 7.78 | 5.17 | 1281 | 6.40994946 | DE |
| 156 | -1.006 | -15.15973478 | 6.636 | 7.78 | 5.17 | 1207 | 6.45125526 | DE |
| 260 | -1.006 | -15.15973478 | 6.636 | 7.78 | 5.17 | 1207 | 6.45125526 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1732829220 | 5.53 | -0.01 | -0.09 | 5.5199999 | 5.53 | 5.5199999 | 410 |
| 1732742820 | 5.535 | 0.04 | 0.64 | 5.21 | 5.535 | 5.17 | 5703 |
| 1732656420 | 5.5 | -0.1 | -1.70 | 5.515 | 5.57 | 5.5 | 580 |
| 1732570020 | 5.595 | 0.08 | 1.36 | 5.535 | 5.6 | 5.535 | 2073 |
| 1732310820 | 5.5199999 | 0.13 | 2.32 | 5.39 | 5.5199999 | 5.39 | 2097 |
| 1732224420 | 5.3949999 | 0.03 | 0.56 | 5.365 | 5.3949999 | 5.365 | 1000 |
| 1732138020 | 5.365 | -0.06 | -1.11 | 5.5199999 | 5.5199999 | 5.365 | 2100 |
| 1732051620 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1731965220 | 5.425 | 0.01 | 0.18 | 5.4 | 5.425 | 5.4 | 2180 |
| 1731705960 | 5.415 | -0.03 | -0.55 | 5.465 | 5.465 | 5.415 | 227 |
| 1731619560 | 5.445 | -0.06 | -1.00 | 5.39 | 5.445 | 5.39 | 602 |
| 1731533160 | 5.5 | -0.16 | -2.83 | 5.625 | 5.625 | 5.495 | 1020 |
| 1731446820 | 5.66 | 0 | 0.09 | 5.61 | 5.66 | 5.61 | 735 |
| 1731360420 | 5.655 | -0.02 | -0.35 | 5.7 | 5.755 | 5.655 | 2312 |
| 1731101220 | 5.675 | 0.01 | 0.27 | 5.675 | 5.675 | 5.675 | 88 |
| 1731014760 | 5.66 | 0.2 | 3.57 | 5.615 | 5.66 | 5.615 | 450 |
| 1730928360 | 5.465 | -0.14 | -2.41 | 5.585 | 5.585 | 5.465 | 364 |
| 1730841960 | 5.6 | -0.05 | -0.80 | 5.635 | 5.67 | 5.6 | 1715 |
| 1730755560 | 5.6449999 | 0.09 | 1.71 | 5.57 | 5.6449999 | 5.57 | 1700 |
| 1730496360 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1730409960 | 5.55 | -0.25 | -4.23 | 5.655 | 5.655 | 5.55 | 189 |
| 1730323560 | 5.795 | 0 | 0.00 | 5.795 | 5.795 | 5.795 | 0 |
| 1730237160 | 5.795 | 0 | 0.00 | 5.795 | 5.795 | 5.795 | 0 |
| 1730150760 | 5.795 | -0.21 | -3.42 | 5.8 | 5.8 | 5.795 | 700 |
| 1729888020 | 6 | -0.14 | -2.28 | 6.05 | 6.055 | 6 | 3817 |
| 1729801560 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 27 |
| 1729715160 | 6.14 | 0.03 | 0.49 | 6.165 | 6.165 | 6.105 | 1807 |
| 1729628760 | 6.11 | -0.07 | -1.05 | 6.11 | 6.11 | 6.11 | 196 |
| 1729542360 | 6.175 | -0.1 | -1.52 | 6.175 | 6.175 | 6.175 | 1 |
| 1729283160 | 6.2699999 | 0.02 | 0.32 | 6.2699999 | 6.2699999 | 6.2699999 | 8 |
| 1729196760 | 6.25 | -0.02 | -0.32 | 6.25 | 6.25 | 6.25 | 1000 |
| 1729110360 | 6.2699999 | 0.03 | 0.56 | 6.2699999 | 6.2699999 | 6.2699999 | 100 |
| 1729023960 | 6.235 | -0.01 | -0.16 | 6.29 | 6.29 | 6.235 | 4199 |
| 1728937620 | 6.245 | 0.04 | 0.73 | 6.24 | 6.475 | 6.24 | 4330 |
| 1728678360 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1728591960 | 6.2 | 0.01 | 0.16 | 6.205 | 6.205 | 6.19 | 1800 |
| 1728505560 | 6.19 | -0.16 | -2.52 | 6.1849999 | 6.19 | 6.1849999 | 632 |
| 1728419160 | 6.35 | 0.09 | 1.52 | 6.35 | 6.35 | 6.35 | 88 |
| 1728332820 | 6.255 | 0 | 0.00 | 6.255 | 6.255 | 6.255 | 0 |
| 1728073620 | 6.255 | 0 | 0.00 | 6.255 | 6.255 | 6.255 | 0 |
| 1727987220 | 6.255 | 0 | 0.00 | 6.255 | 6.255 | 6.255 | 0 |
| 1727900820 | 6.255 | 0.12 | 1.96 | 6.255 | 6.255 | 6.255 | 250 |
| 1727814420 | 6.135 | -0.35 | -5.32 | 6.38 | 6.38 | 6.135 | 4450 |
| 1727728020 | 6.48 | 0.04 | 0.62 | 6.48 | 6.48 | 6.48 | 4 |
| 1727468760 | 6.44 | 0.15 | 2.38 | 6.37 | 6.44 | 6.37 | 530 |
| 1727382360 | 6.29 | 0.43 | 7.25 | 6.19 | 6.29 | 6.19 | 2200 |
| 1727295960 | 5.865 | 0 | 0.00 | 5.865 | 5.865 | 5.865 | 0 |
| 1727209560 | 5.865 | -0.03 | -0.51 | 5.8949999 | 5.8949999 | 5.865 | 351 |
| 1727123160 | 5.8949999 | -0.14 | -2.24 | 5.8 | 5.8949999 | 5.8 | 1003 |
| 1726864020 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1726777620 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1726691220 | 6.03 | 0.24 | 4.15 | 6.03 | 6.03 | 6.03 | 3409 |
| 1726604820 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1726518420 | 5.79 | -0.03 | -0.52 | 5.8099999 | 5.8099999 | 5.76 | 423 |
| 1726259160 | 5.82 | 0.12 | 2.11 | 5.82 | 5.82 | 5.82 | 500 |
| 1726172760 | 5.7 | 0.15 | 2.70 | 5.6849999 | 5.7 | 5.6849999 | 330 |
| 1726086360 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1725999960 | 5.55 | -0.25 | -4.23 | 5.64 | 5.64 | 5.55 | 654 |
| 1725913560 | 5.795 | 0 | 0.00 | 5.795 | 5.795 | 5.795 | 0 |
| 1725654360 | 5.795 | 0 | 0.00 | 5.795 | 5.795 | 5.795 | 0 |
| 1725567960 | 5.795 | 0.01 | 0.17 | 5.825 | 5.83 | 5.795 | 790 |
| 1725481560 | 5.785 | -0.27 | -4.46 | 5.785 | 5.785 | 5.785 | 200 |
| 1725395160 | 6.055 | -0.04 | -0.57 | 6.055 | 6.055 | 6.055 | 50 |
| 1725308760 | 6.09 | -0.07 | -1.14 | 6.09 | 6.09 | 6.09 | 2 |
| 1725049560 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 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
