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 | -0.0699999 | -1.45529940656 | 4.8099999 | 5.0199999 | 4.59 | 5554 | 4.78380555 | DE |
| 4 | 0.03 | 0.636942675159 | 4.71 | 5.0199999 | 4.2 | 5257 | 4.59968507 | DE |
| 12 | -0.24 | -4.81927710843 | 4.98 | 5.66 | 4.2 | 5928 | 4.99002683 | DE |
| 26 | -1.76 | -27.0769230769 | 6.5 | 6.78 | 4.2 | 6078 | 5.3424882 | DE |
| 52 | -3.14 | -39.847715736 | 7.88 | 8.5 | 4.2 | 5787 | 6.19339169 | DE |
| 156 | -2.72 | -36.4611260054 | 7.46 | 8.84 | 4.2 | 6139 | 6.8499013 | DE |
| 260 | -2.72 | -36.4611260054 | 7.46 | 8.84 | 4.2 | 6139 | 6.8499013 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 4.66 | -0.07 | -1.48 | 4.71 | 4.71 | 4.66 | 1167 |
| 1721420760 | 4.73 | 0 | 0.00 | 4.79 | 4.8 | 4.73 | 2113 |
| 1721334360 | 4.73 | -0.18 | -3.67 | 5 | 5.0199999 | 4.73 | 10016 |
| 1721248020 | 4.91 | 0.32 | 6.97 | 4.87 | 4.97 | 4.8499999 | 9644 |
| 1721161560 | 4.59 | -0.12 | -2.55 | 4.8099999 | 4.8099999 | 4.59 | 1015 |
| 1721075160 | 4.71 | -0.25 | -5.04 | 4.8099999 | 4.8099999 | 4.65 | 4982 |
| 1720815960 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1720729560 | 4.96 | 0 | 0.00 | 4.8499999 | 4.96 | 4.7699999 | 1633 |
| 1720643220 | 4.96 | 0.16 | 3.33 | 4.79 | 4.96 | 4.79 | 5593 |
| 1720556760 | 4.8 | 0.32 | 7.14 | 4.54 | 4.8 | 4.54 | 2748 |
| 1720470360 | 4.48 | 0.05 | 1.13 | 4.43 | 4.7 | 4.43 | 7464 |
| 1720211220 | 4.43 | 0.05 | 1.14 | 4.3899999 | 4.46 | 4.3899999 | 2420 |
| 1720124820 | 4.38 | -0.1 | -2.23 | 4.46 | 4.46 | 4.38 | 568 |
| 1720038420 | 4.48 | -0.05 | -1.10 | 4.41 | 4.48 | 4.3899999 | 3065 |
| 1719952020 | 4.53 | 0.14 | 3.19 | 4.32 | 4.53 | 4.32 | 6494 |
| 1719865620 | 4.3899999 | -0.19 | -4.15 | 4.5599999 | 4.63 | 4.2 | 29071 |
| 1719606420 | 4.58 | -0.03 | -0.65 | 4.61 | 4.71 | 4.5599999 | 5472 |
| 1719520020 | 4.61 | 0.04 | 0.88 | 4.61 | 4.61 | 4.61 | 10 |
| 1719433620 | 4.57 | -0.28 | -5.77 | 4.8 | 4.8 | 4.5599999 | 5958 |
| 1719347160 | 4.8499999 | 0.06 | 1.25 | 4.79 | 4.87 | 4.79 | 920 |
| 1719260820 | 4.79 | -0.01 | -0.21 | 4.71 | 4.8499999 | 4.71 | 688 |
| 1719001620 | 4.8 | 0.16 | 3.45 | 4.57 | 4.95 | 4.57 | 3234 |
| 1718915160 | 4.6399999 | -0.19 | -3.93 | 4.9 | 4.91 | 4.5599999 | 20663 |
| 1718828820 | 4.83 | -0.05 | -1.02 | 4.97 | 5.0199999 | 4.83 | 1386 |
| 1718742360 | 4.88 | 0.07 | 1.46 | 4.88 | 4.88 | 4.88 | 201 |
| 1718656020 | 4.8099999 | 0.06 | 1.26 | 4.9 | 4.9 | 4.8099999 | 4589 |
| 1718396820 | 4.75 | -0.18 | -3.65 | 4.98 | 4.99 | 4.75 | 7601 |
| 1718310420 | 4.93 | 0 | 0.00 | 4.96 | 5.0199999 | 4.93 | 2015 |
| 1718224020 | 4.93 | 0 | 0.00 | 5.08 | 5.08 | 4.93 | 9390 |
| 1718137620 | 4.93 | -0.04 | -0.80 | 5 | 5.08 | 4.93 | 2759 |
| 1718051220 | 4.97 | 0.01 | 0.20 | 4.97 | 5 | 4.97 | 1580 |
| 1717792020 | 4.96 | -0.2 | -3.88 | 5.04 | 5.04 | 4.9 | 3182 |
| 1717705620 | 5.16 | -0.08 | -1.53 | 5.04 | 5.16 | 5.04 | 3295 |
| 1717619220 | 5.24 | 0.14 | 2.75 | 5.18 | 5.24 | 5.0999999 | 3415 |
| 1717532820 | 5.0999999 | 0.06 | 1.19 | 5.22 | 5.22 | 5.0199999 | 7216 |
| 1717446420 | 5.04 | -0.14 | -2.70 | 5.12 | 5.18 | 4.97 | 9448 |
| 1717187220 | 5.18 | 0 | 0.00 | 5.2 | 5.2 | 5.18 | 1145 |
| 1717100820 | 5.18 | -0.08 | -1.52 | 5.24 | 5.24 | 5.18 | 2020 |
| 1717014420 | 5.26 | 0 | 0.00 | 5.24 | 5.26 | 5.16 | 1548 |
| 1716928020 | 5.26 | 0.06 | 1.15 | 5.24 | 5.28 | 5.16 | 7150 |
| 1716841560 | 5.2 | -0.08 | -1.52 | 5.2 | 5.3 | 5.2 | 3275 |
| 1716582420 | 5.28 | -0.2 | -3.65 | 5.28 | 5.28 | 5.12 | 1916 |
| 1716496020 | 5.48 | 0.24 | 4.58 | 5.36 | 5.48 | 5.32 | 5410 |
| 1716409620 | 5.24 | -0.12 | -2.24 | 5.1399999 | 5.42 | 5.1399999 | 8720 |
| 1716323160 | 5.36 | 0.1 | 1.90 | 5.36 | 5.36 | 5.36 | 1800 |
| 1716236760 | 5.26 | -0.08 | -1.50 | 5.1399999 | 5.26 | 5.1399999 | 41 |
| 1715977620 | 5.34 | 0.02 | 0.38 | 5.32 | 5.48 | 5.22 | 18553 |
| 1715891220 | 5.32 | 0 | 0.00 | 5.42 | 5.54 | 5.3 | 34407 |
| 1715804820 | 5.32 | -0.28 | -5.00 | 5.66 | 5.66 | 5.32 | 5229 |
| 1715718420 | 5.6 | 0.3 | 5.66 | 5.38 | 5.6 | 5.36 | 5905 |
| 1715631960 | 5.3 | 0.18 | 3.52 | 5.36 | 5.58 | 5.3 | 3130 |
| 1715372820 | 5.12 | -0.14 | -2.66 | 5.32 | 5.32 | 5.12 | 5265 |
| 1715286420 | 5.26 | -0.1 | -1.87 | 5.28 | 5.28 | 5.26 | 600 |
| 1715200020 | 5.36 | 0.04 | 0.75 | 5.22 | 5.36 | 5.2 | 10401 |
| 1715113620 | 5.32 | -0.04 | -0.75 | 5.24 | 5.32 | 5.04 | 11944 |
| 1715027220 | 5.36 | 0.38 | 7.63 | 5.2 | 5.36 | 4.92 | 15787 |
| 1714768020 | 4.98 | 0.01 | 0.20 | 5 | 5.08 | 4.8899999 | 15518 |
| 1714681560 | 4.97 | 0.08 | 1.64 | 4.97 | 4.97 | 4.8899999 | 197 |
| 1714508820 | 4.8899999 | -0.08 | -1.61 | 4.97 | 4.98 | 4.86 | 699 |
| 1714422420 | 4.97 | 0.07 | 1.43 | 4.98 | 4.98 | 4.9 | 4455 |
| 1714163220 | 4.9 | -0.01 | -0.20 | 4.91 | 4.99 | 4.9 | 1827 |
| 1714076820 | 4.91 | -0.08 | -1.60 | 4.91 | 4.91 | 4.91 | 666 |
| 1713990420 | 4.99 | -0.09 | -1.77 | 4.99 | 5 | 4.91 | 5135 |
| 1713903960 | 5.08 | 0.06 | 1.20 | 5.12 | 5.12 | 4.96 | 1250 |
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
