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 | -0.132 | -2.60355029586 | 5.07 | 5.155 | 5.07 | 314 | 5.13917197 | DE |
| 4 | 0.138 | 2.875 | 4.8 | 5.155 | 4.8 | 350 | 4.97885608 | DE |
| 12 | 0.058 | 1.18852459016 | 4.88 | 5.4 | 4.734 | 615 | 4.94663495 | DE |
| 26 | -1.712 | -25.7443609023 | 6.65 | 6.81 | 4.734 | 492 | 5.37834211 | DE |
| 52 | -2.002 | -28.8472622478 | 6.94 | 6.945 | 4.734 | 891 | 5.70039003 | DE |
| 156 | 0.568 | 12.9977116705 | 4.37 | 6.945 | 4.3499999 | 1353 | 5.58032319 | DE |
| 260 | 0.568 | 12.9977116705 | 4.37 | 6.945 | 4.3499999 | 1353 | 5.58032319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732742820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732656420 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732570020 | 5.15 | 0.04 | 0.88 | 5.155 | 5.155 | 5.15 | 604 |
| 1732310820 | 5.105 | -0.02 | -0.29 | 5.105 | 5.105 | 5.105 | 4 |
| 1732224420 | 5.12 | -0.02 | -0.29 | 5.07 | 5.12 | 5.07 | 334 |
| 1732138020 | 5.135 | 0 | 0.00 | 5.135 | 5.135 | 5.135 | 0 |
| 1732051620 | 5.135 | 0 | 0.00 | 5.135 | 5.135 | 5.135 | 0 |
| 1731965220 | 5.135 | 0.09 | 1.78 | 5.135 | 5.135 | 5.135 | 250 |
| 1731705960 | 5.045 | 0.11 | 2.13 | 5.0199999 | 5.045 | 5.0199999 | 14 |
| 1731619560 | 4.94 | 0.04 | 0.82 | 4.94 | 4.94 | 4.94 | 654 |
| 1731533220 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1731446820 | 4.9 | -0.06 | -1.17 | 4.9 | 4.9 | 4.9 | 1 |
| 1731360420 | 4.958 | 0 | 0.00 | 4.958 | 4.958 | 4.958 | 0 |
| 1731101220 | 4.958 | -0.14 | -2.78 | 4.958 | 4.958 | 4.958 | 200 |
| 1731014760 | 5.0999999 | 0.11 | 2.12 | 5.1399999 | 5.1399999 | 5.0999999 | 22 |
| 1730928360 | 4.994 | -0.01 | -0.12 | 4.994 | 4.994 | 4.994 | 1394 |
| 1730841960 | 5 | 0.12 | 2.42 | 5 | 5 | 5 | 58 |
| 1730755560 | 4.8819999 | 0.03 | 0.58 | 4.9 | 4.9 | 4.8819999 | 707 |
| 1730496360 | 4.854 | 0.05 | 1.13 | 4.922 | 4.922 | 4.854 | 17 |
| 1730409960 | 4.8 | 0 | 0.08 | 4.8 | 4.8 | 4.8 | 647 |
| 1730323560 | 4.796 | 0 | 0.00 | 4.796 | 4.796 | 4.796 | 0 |
| 1730237160 | 4.796 | -0.07 | -1.48 | 4.888 | 4.8979999 | 4.796 | 1608 |
| 1730150760 | 4.868 | -0.03 | -0.69 | 4.868 | 4.868 | 4.868 | 92 |
| 1729888020 | 4.902 | -0.2 | -3.88 | 4.902 | 4.902 | 4.902 | 30 |
| 1729801560 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1729715160 | 5.0999999 | -0.03 | -0.49 | 5.1399999 | 5.1399999 | 5.0999999 | 3293 |
| 1729628760 | 5.125 | 0.03 | 0.59 | 5.125 | 5.125 | 5.125 | 100 |
| 1729542360 | 5.095 | 0.01 | 0.20 | 5.095 | 5.095 | 5.095 | 50 |
| 1729283160 | 5.085 | -0.04 | -0.78 | 5.085 | 5.085 | 5.085 | 200 |
| 1729196760 | 5.125 | 0.11 | 2.09 | 5.125 | 5.125 | 5.125 | 150 |
| 1729110360 | 5.0199999 | -0.04 | -0.79 | 5.0199999 | 5.0199999 | 5.0199999 | 1 |
| 1729023960 | 5.0599999 | -0.19 | -3.53 | 5.0599999 | 5.0599999 | 5.0599999 | 12 |
| 1728937620 | 5.245 | 0 | 0.00 | 5.245 | 5.245 | 5.245 | 20 |
| 1728678360 | 5.245 | 0 | 0.00 | 5.245 | 5.245 | 5.245 | 0 |
| 1728591960 | 5.245 | -0.06 | -1.04 | 5.245 | 5.245 | 5.245 | 5 |
| 1728505560 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1728419160 | 5.3 | -0.1 | -1.76 | 5.3 | 5.3 | 5.3 | 716 |
| 1728332760 | 5.3949999 | 0.26 | 4.96 | 5.29 | 5.4 | 5.275 | 1343 |
| 1728073620 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1727987220 | 5.1399999 | 0.41 | 8.58 | 5.1399999 | 5.1399999 | 5.1399999 | 600 |
| 1727900820 | 4.734 | 0 | 0.00 | 4.734 | 4.734 | 4.734 | 0 |
| 1727814420 | 4.734 | -0.03 | -0.59 | 4.734 | 4.734 | 4.734 | 16 |
| 1727727960 | 4.7619999 | 0 | 0.00 | 4.7619999 | 4.7619999 | 4.7619999 | 0 |
| 1727468760 | 4.7619999 | -0.04 | -0.87 | 4.7779999 | 4.782 | 4.7619999 | 241 |
| 1727382360 | 4.804 | -0.02 | -0.46 | 4.8 | 4.804 | 4.8 | 6500 |
| 1727295960 | 4.8259999 | -0.11 | -2.15 | 4.9059999 | 4.9059999 | 4.8259999 | 3783 |
| 1727209560 | 4.932 | 0.08 | 1.65 | 4.894 | 4.932 | 4.894 | 10 |
| 1727123160 | 4.852 | -0.14 | -2.73 | 4.8659999 | 4.8659999 | 4.852 | 12 |
| 1726863960 | 4.988 | 0 | 0.00 | 4.988 | 4.988 | 4.988 | 0 |
| 1726777560 | 4.988 | 0.11 | 2.21 | 5 | 5.005 | 4.988 | 700 |
| 1726691160 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1726604760 | 4.88 | -0 | -0.04 | 4.88 | 4.88 | 4.88 | 1 |
| 1726518420 | 4.8819999 | -0.06 | -1.17 | 4.8819999 | 4.8819999 | 4.8819999 | 37 |
| 1726259160 | 4.94 | 0.05 | 0.94 | 4.94 | 4.94 | 4.94 | 200 |
| 1726172760 | 4.894 | 0 | 0.00 | 4.894 | 4.894 | 4.894 | 0 |
| 1726086360 | 4.894 | 0 | 0.00 | 4.894 | 4.894 | 4.894 | 0 |
| 1725999960 | 4.894 | -0 | -0.04 | 4.9059999 | 4.91 | 4.894 | 1071 |
| 1725913620 | 4.896 | 0.02 | 0.33 | 4.95 | 4.95 | 4.896 | 4 |
| 1725654360 | 4.88 | -0.12 | -2.32 | 4.88 | 4.88 | 4.88 | 120 |
| 1725567960 | 4.996 | 0 | 0.00 | 4.996 | 4.996 | 4.996 | 0 |
| 1725481560 | 4.996 | -0.12 | -2.33 | 4.996 | 4.996 | 4.996 | 420 |
| 1725395160 | 5.115 | -0.06 | -1.06 | 5.1849999 | 5.1849999 | 5.115 | 151 |
| 1725308760 | 5.17 | -0.05 | -0.96 | 5.175 | 5.195 | 5.17 | 155 |
| 1725001200 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1724914800 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1724828400 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 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
