Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.165 | -3.30992978937 | 4.985 | 4.985 | 4.7 | 775 | 4.71192824 | DE |
| 4 | -0.23 | -4.55445544554 | 5.05 | 5.05 | 4.695 | 2050 | 4.94952054 | DE |
| 12 | -0.65 | -11.8829981718 | 5.47 | 5.51 | 4.695 | 2370 | 5.09752455 | DE |
| 26 | 0.44 | 10.0456621005 | 4.38 | 5.58 | 4.38 | 1870 | 5.07001127 | DE |
| 52 | 0.82 | 20.5 | 4 | 5.58 | 3.725 | 1455 | 4.90990262 | DE |
| 156 | 0.7 | 16.9902912621 | 4.12 | 5.58 | 3.725 | 1415 | 4.82582626 | DE |
| 260 | 0.7 | 16.9902912621 | 4.12 | 5.58 | 3.725 | 1415 | 4.82582626 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.815 | 0.01 | 0.10 | 4.815 | 4.815 | 4.815 | 60 |
| 1732829220 | 4.8099999 | 0.01 | 0.21 | 4.8099999 | 4.8099999 | 4.8099999 | 29 |
| 1732742820 | 4.8 | 0.1 | 2.13 | 4.755 | 4.8 | 4.755 | 174 |
| 1732656420 | 4.7 | -0.18 | -3.69 | 4.865 | 4.865 | 4.7 | 3507 |
| 1732570020 | 4.88 | -0.05 | -0.91 | 4.985 | 4.985 | 4.88 | 104 |
| 1732310820 | 4.925 | 0.04 | 0.72 | 4.9 | 4.93 | 4.9 | 68 |
| 1732224420 | 4.8899999 | 0.07 | 1.56 | 4.905 | 4.905 | 4.8899999 | 610 |
| 1732138020 | 4.815 | 0 | 0.00 | 4.815 | 4.815 | 4.815 | 0 |
| 1732051620 | 4.815 | 0.12 | 2.56 | 4.72 | 4.815 | 4.72 | 607 |
| 1731965220 | 4.695 | -0.32 | -6.29 | 4.845 | 4.8499999 | 4.695 | 47 |
| 1731705960 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1731619560 | 5.01 | 0 | 0.00 | 4.99 | 5.0199999 | 4.99 | 701 |
| 1731533160 | 5.01 | 0.28 | 5.92 | 4.735 | 5.0199999 | 4.735 | 26568 |
| 1731446820 | 4.73 | -0.04 | -0.84 | 4.755 | 4.755 | 4.695 | 685 |
| 1731360420 | 4.7699999 | 0.02 | 0.42 | 4.76 | 4.7699999 | 4.75 | 609 |
| 1731101220 | 4.75 | -0.01 | -0.21 | 4.76 | 4.76 | 4.75 | 452 |
| 1731014760 | 4.76 | -0.08 | -1.55 | 4.84 | 4.84 | 4.76 | 261 |
| 1730928360 | 4.835 | 0.03 | 0.62 | 4.8899999 | 4.8899999 | 4.835 | 110 |
| 1730841960 | 4.805 | -0.11 | -2.24 | 4.88 | 4.88 | 4.805 | 961 |
| 1730755560 | 4.915 | -0.09 | -1.70 | 5.05 | 5.05 | 4.8899999 | 1343 |
| 1730496360 | 5 | 0.2 | 4.17 | 4.96 | 5.05 | 4.955 | 5085 |
| 1730409960 | 4.8 | -0.08 | -1.64 | 4.83 | 4.83 | 4.8 | 252 |
| 1730323560 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1730237160 | 4.88 | 0.04 | 0.93 | 4.9349999 | 4.9349999 | 4.86 | 96 |
| 1730150760 | 4.835 | -0.06 | -1.12 | 4.855 | 4.88 | 4.835 | 25 |
| 1729888020 | 4.8899999 | -0.01 | -0.20 | 4.8499999 | 4.9 | 4.8499999 | 818 |
| 1729801560 | 4.9 | 0.03 | 0.51 | 4.875 | 4.9 | 4.875 | 104 |
| 1729715160 | 4.875 | -0.25 | -4.79 | 4.945 | 4.955 | 4.855 | 18892 |
| 1729628760 | 5.12 | -0.1 | -1.92 | 5.17 | 5.2 | 5.12 | 35 |
| 1729542360 | 5.22 | -0.03 | -0.57 | 5.24 | 5.24 | 5.22 | 21 |
| 1729283160 | 5.25 | -0.12 | -2.23 | 5.3499999 | 5.3499999 | 5.25 | 2246 |
| 1729196760 | 5.37 | 0.11 | 2.09 | 5.32 | 5.4 | 5.32 | 3219 |
| 1729110360 | 5.26 | -0.01 | -0.19 | 5.29 | 5.33 | 5.26 | 9455 |
| 1729023960 | 5.2699999 | -0.03 | -0.57 | 5.39 | 5.39 | 5.2699999 | 79 |
| 1728937620 | 5.3 | -0.08 | -1.49 | 5.38 | 5.38 | 5.09 | 2715 |
| 1728678360 | 5.38 | 0.13 | 2.48 | 5.28 | 5.38 | 5.2699999 | 2168 |
| 1728591960 | 5.25 | -0.01 | -0.19 | 5.25 | 5.2699999 | 5.25 | 11 |
| 1728505560 | 5.26 | 0.06 | 1.15 | 5.17 | 5.26 | 5.17 | 972 |
| 1728419160 | 5.2 | 0.04 | 0.78 | 5.2 | 5.2 | 5.2 | 1067 |
| 1728332760 | 5.16 | 0.06 | 1.18 | 5.09 | 5.16 | 5.09 | 3558 |
| 1728073560 | 5.0999999 | -0.01 | -0.20 | 5.09 | 5.0999999 | 5.07 | 2158 |
| 1727987220 | 5.11 | 0.15 | 3.02 | 5.07 | 5.12 | 5.07 | 366 |
| 1727900820 | 4.96 | -0.04 | -0.80 | 4.985 | 4.99 | 4.96 | 39 |
| 1727814420 | 5 | 0.01 | 0.30 | 4.965 | 5 | 4.93 | 150 |
| 1727728020 | 4.985 | -0.1 | -1.87 | 5.08 | 5.08 | 4.985 | 4947 |
| 1727468760 | 5.08 | -0.09 | -1.74 | 5.08 | 5.08 | 5.08 | 10150 |
| 1727382360 | 5.17 | 0.06 | 1.17 | 5.17 | 5.17 | 5.17 | 20 |
| 1727295960 | 5.11 | -0.05 | -0.97 | 5.0999999 | 5.1399999 | 5.0999999 | 1310 |
| 1727209560 | 5.16 | -0.21 | -3.91 | 5.25 | 5.25 | 5.16 | 1482 |
| 1727123160 | 5.37 | 0.07 | 1.32 | 5.37 | 5.37 | 5.3 | 1603 |
| 1726864020 | 5.3 | 0.02 | 0.38 | 5.32 | 5.32 | 5.3 | 4 |
| 1726777560 | 5.28 | 0.01 | 0.19 | 5.29 | 5.29 | 5.26 | 405 |
| 1726691220 | 5.2699999 | 0.01 | 0.19 | 5.2699999 | 5.2699999 | 5.2 | 3976 |
| 1726604760 | 5.26 | -0.09 | -1.68 | 5.33 | 5.33 | 5.26 | 7302 |
| 1726518420 | 5.3499999 | -0.08 | -1.47 | 5.42 | 5.42 | 5.34 | 1769 |
| 1726259160 | 5.43 | 0.05 | 0.93 | 5.41 | 5.43 | 5.37 | 8548 |
| 1726172760 | 5.38 | 0.03 | 0.56 | 5.45 | 5.45 | 5.38 | 57 |
| 1726086360 | 5.3499999 | -0.02 | -0.37 | 5.32 | 5.3499999 | 5.32 | 25 |
| 1725999960 | 5.37 | -0.13 | -2.36 | 5.51 | 5.51 | 5.37 | 2068 |
| 1725913620 | 5.5 | -0.03 | -0.54 | 5.47 | 5.5 | 5.47 | 1002 |
| 1725654360 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1725567960 | 5.53 | -0.01 | -0.18 | 5.55 | 5.55 | 5.53 | 301 |
| 1725481560 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1725395160 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1725308760 | 5.54 | 0.02 | 0.36 | 5.5599999 | 5.5599999 | 5.54 | 590 |
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
