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 | -0.22 | -3.99274047187 | 5.51 | 5.67 | 5.22 | 40653 | 5.47199438 | DE |
| 4 | -0.74 | -12.271973466 | 6.03 | 6.03 | 5.22 | 28059 | 5.59637909 | DE |
| 12 | -1.15 | -17.8571428571 | 6.44 | 6.75 | 5.22 | 29997 | 6.13767836 | DE |
| 26 | -1.585 | -23.0545454545 | 6.875 | 7.14 | 5.22 | 30242 | 6.43692981 | DE |
| 52 | -3.17 | -37.4704491726 | 8.46 | 8.83 | 5.095 | 38030 | 6.99695647 | DE |
| 156 | -6.38 | -54.6700942588 | 11.67 | 13.5 | 5.095 | 271756 | 10.06057938 | DE |
| 260 | 0.348 | 7.04168352894 | 4.942 | 13.5 | 2.612 | 377432 | 7.91608529 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 5.36 | -0.03 | -0.56 | 5.37 | 5.41 | 5.29 | 28208 |
| 1720556760 | 5.39 | -0.02 | -0.37 | 5.4 | 5.46 | 5.3099999 | 16315 |
| 1720470360 | 5.41 | -0.11 | -1.99 | 5.46 | 5.5199999 | 5.3499999 | 49633 |
| 1720211220 | 5.5199999 | -0.15 | -2.65 | 5.67 | 5.67 | 5.46 | 93537 |
| 1720124820 | 5.67 | 0.16 | 2.90 | 5.51 | 5.67 | 5.51 | 15573 |
| 1720038420 | 5.51 | -0.02 | -0.36 | 5.49 | 5.5599999 | 5.49 | 26745 |
| 1719952020 | 5.53 | 0.04 | 0.73 | 5.49 | 5.53 | 5.42 | 18423 |
| 1719865620 | 5.49 | -0.03 | -0.54 | 5.55 | 5.63 | 5.44 | 15716 |
| 1719606420 | 5.5199999 | -0.04 | -0.72 | 5.5599999 | 5.6 | 5.5 | 31483 |
| 1719520020 | 5.5599999 | -0.04 | -0.71 | 5.58 | 5.6 | 5.53 | 8830 |
| 1719433620 | 5.6 | -0.04 | -0.71 | 5.66 | 5.66 | 5.5199999 | 21168 |
| 1719347160 | 5.64 | 0.06 | 1.08 | 5.57 | 5.65 | 5.5199999 | 26224 |
| 1719260820 | 5.58 | -0.13 | -2.28 | 5.71 | 5.78 | 5.5599999 | 34356 |
| 1719001620 | 5.71 | 0.02 | 0.35 | 5.72 | 5.78 | 5.66 | 26369 |
| 1718915160 | 5.69 | -0.02 | -0.35 | 5.72 | 5.78 | 5.69 | 9626 |
| 1718828820 | 5.71 | -0.06 | -1.04 | 5.75 | 5.78 | 5.71 | 28204 |
| 1718742360 | 5.7699999 | -0.04 | -0.69 | 5.8 | 5.8099999 | 5.72 | 17621 |
| 1718656020 | 5.8099999 | 0.02 | 0.35 | 5.79 | 5.82 | 5.68 | 25023 |
| 1718396820 | 5.79 | -0.13 | -2.20 | 5.88 | 5.91 | 5.72 | 38442 |
| 1718310420 | 5.92 | -0.07 | -1.17 | 6.03 | 6.03 | 5.87 | 29684 |
| 1718224020 | 5.99 | -0.06 | -0.99 | 6 | 6.05 | 5.96 | 40227 |
| 1718137620 | 6.05 | -0.08 | -1.31 | 6.16 | 6.18 | 5.99 | 35830 |
| 1718051220 | 6.13 | 0.11 | 1.83 | 6.04 | 6.21 | 6.01 | 19869 |
| 1717792020 | 6.0199999 | -0.03 | -0.50 | 6.01 | 6.08 | 6.01 | 11179 |
| 1717705620 | 6.05 | -0.06 | -0.98 | 6.11 | 6.13 | 6 | 23652 |
| 1717619220 | 6.11 | -0.07 | -1.13 | 6.13 | 6.15 | 6.07 | 20244 |
| 1717532820 | 6.18 | 0.05 | 0.82 | 6.12 | 6.18 | 6.08 | 11458 |
| 1717446420 | 6.13 | 0.04 | 0.66 | 6.07 | 6.19 | 6.07 | 13276 |
| 1717187220 | 6.09 | 0.03 | 0.50 | 6.05 | 6.14 | 6.05 | 15124 |
| 1717100820 | 6.0599999 | 0.04 | 0.66 | 6.01 | 6.09 | 5.98 | 18181 |
| 1717014420 | 6.0199999 | -0.16 | -2.59 | 6.19 | 6.19 | 5.98 | 30231 |
| 1716928020 | 6.18 | 0 | 0.00 | 6.2 | 6.29 | 6.16 | 15645 |
| 1716841560 | 6.18 | 0.03 | 0.49 | 6.09 | 6.22 | 6.04 | 26265 |
| 1716582420 | 6.15 | -0.05 | -0.81 | 6.0599999 | 6.2699999 | 6.0199999 | 16215 |
| 1716496020 | 6.2 | -0.23 | -3.58 | 6.36 | 6.4 | 6.19 | 51896 |
| 1716409620 | 6.43 | -0.11 | -1.68 | 6.51 | 6.55 | 6.33 | 41168 |
| 1716323160 | 6.54 | 0.07 | 1.08 | 6.39 | 6.62 | 6.34 | 57806 |
| 1716236760 | 6.47 | 0.02 | 0.31 | 6.5 | 6.5 | 6.38 | 11006 |
| 1715977620 | 6.45 | 0.15 | 2.38 | 6.36 | 6.5199999 | 6.32 | 28080 |
| 1715891220 | 6.3 | -0.06 | -0.94 | 6.41 | 6.42 | 6.28 | 28794 |
| 1715804820 | 6.36 | -0.05 | -0.78 | 6.34 | 6.4 | 6.29 | 35073 |
| 1715718420 | 6.41 | 0.01 | 0.16 | 6.37 | 6.41 | 6.3 | 36446 |
| 1715631960 | 6.4 | -0.08 | -1.23 | 6.48 | 6.49 | 6.32 | 52836 |
| 1715372820 | 6.48 | 0 | 0.00 | 6.5 | 6.5 | 6.41 | 8719 |
| 1715286420 | 6.48 | -0.02 | -0.31 | 6.48 | 6.5 | 6.42 | 17107 |
| 1715200020 | 6.5 | -0.06 | -0.91 | 6.53 | 6.53 | 6.3 | 39420 |
| 1715113620 | 6.5599999 | -0.09 | -1.35 | 6.58 | 6.73 | 6.0199999 | 129032 |
| 1715027220 | 6.65 | 0.05 | 0.76 | 6.67 | 6.67 | 6.57 | 15736 |
| 1714768020 | 6.6 | -0.03 | -0.45 | 6.59 | 6.72 | 6.59 | 6784 |
| 1714681560 | 6.63 | 0.01 | 0.15 | 6.62 | 6.68 | 6.57 | 13463 |
| 1714508820 | 6.62 | -0.12 | -1.78 | 6.75 | 6.75 | 6.6 | 10389 |
| 1714422420 | 6.74 | 0.22 | 3.37 | 6.63 | 6.74 | 6.61 | 30048 |
| 1714163220 | 6.5199999 | 0.11 | 1.72 | 6.36 | 6.62 | 6.36 | 24675 |
| 1714076820 | 6.41 | -0.11 | -1.69 | 6.45 | 6.47 | 6.29 | 19837 |
| 1713990420 | 6.5199999 | -0.01 | -0.15 | 6.53 | 6.57 | 6.36 | 36591 |
| 1713903960 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.46 | 39717 |
| 1713817560 | 6.53 | 0.04 | 0.62 | 6.49 | 6.53 | 6.46 | 65412 |
| 1713558420 | 6.49 | 0 | 0.00 | 6.41 | 6.49 | 6.4 | 27611 |
| 1713472020 | 6.49 | 0.03 | 0.46 | 6.44 | 6.5 | 6.42 | 98244 |
| 1713385620 | 6.46 | 0.01 | 0.16 | 6.49 | 6.49 | 6.42 | 20312 |
| 1713299220 | 6.45 | -0.12 | -1.83 | 6.6 | 6.6 | 6.36 | 161053 |
| 1713212820 | 6.57 | -0.22 | -3.24 | 6.82 | 6.9 | 6.5199999 | 23755 |
| 1712953620 | 6.79 | -0.01 | -0.15 | 6.86 | 6.91 | 6.79 | 19594 |
| 1712867220 | 6.8 | -0.03 | -0.44 | 6.84 | 6.92 | 6.79 | 40608 |
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
