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 | -0.61 | -10.3214890017 | 5.91 | 5.91 | 5.32 | 727 | 5.4778424 | DE |
| 4 | -0.55 | -9.40170940171 | 5.85 | 6.13 | 5.32 | 986 | 5.74244987 | DE |
| 12 | -0.34 | -6.02836879433 | 5.64 | 6.51 | 5.08 | 1025 | 5.69890117 | DE |
| 26 | -0.3 | -5.35714285714 | 5.6 | 6.51 | 4.92 | 781 | 5.62422203 | DE |
| 52 | 0.33 | 6.63983903421 | 4.97 | 6.51 | 3.755 | 845 | 5.25395676 | DE |
| 156 | -1.15 | -17.8294573643 | 6.45 | 6.62 | 3.755 | 728 | 5.24031051 | DE |
| 260 | -1.15 | -17.8294573643 | 6.45 | 6.62 | 3.755 | 728 | 5.24031051 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 5.51 | 0.06 | 1.10 | 5.51 | 5.51 | 5.51 | 500 |
| 1740691620 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1740605220 | 5.45 | 0.13 | 2.44 | 5.54 | 5.54 | 5.45 | 329 |
| 1740518820 | 5.32 | -0.3 | -5.34 | 5.34 | 5.34 | 5.32 | 601 |
| 1740432420 | 5.62 | 0.12 | 2.18 | 5.39 | 5.62 | 5.39 | 502 |
| 1740173220 | 5.5 | -0.32 | -5.50 | 5.91 | 5.91 | 5.5 | 1474 |
| 1740086820 | 5.82 | 0.08 | 1.39 | 6.05 | 6.05 | 5.82 | 330 |
| 1740000420 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1739914020 | 5.74 | -0.26 | -4.33 | 6.13 | 6.13 | 5.74 | 1322 |
| 1739827620 | 6 | 0.17 | 2.92 | 5.94 | 6 | 5.59 | 2032 |
| 1739568420 | 5.83 | 0.07 | 1.22 | 5.67 | 5.83 | 5.67 | 2680 |
| 1739482020 | 5.76 | -0.07 | -1.20 | 5.58 | 5.76 | 5.58 | 589 |
| 1739395620 | 5.83 | -0.05 | -0.85 | 5.65 | 5.85 | 5.65 | 1075 |
| 1739309220 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1739222820 | 5.88 | -0.06 | -1.01 | 5.88 | 5.88 | 5.88 | 90 |
| 1738963620 | 5.94 | 0.05 | 0.85 | 5.92 | 5.94 | 5.92 | 553 |
| 1738877220 | 5.89 | -0.03 | -0.51 | 5.97 | 5.97 | 5.89 | 980 |
| 1738790820 | 5.92 | 0.21 | 3.68 | 5.92 | 5.92 | 5.92 | 250 |
| 1738704420 | 5.71 | 0.17 | 3.07 | 5.59 | 5.79 | 5.43 | 1784 |
| 1738618020 | 5.54 | -0.31 | -5.30 | 5.74 | 5.74 | 5.45 | 1940 |
| 1738358820 | 5.85 | -0.07 | -1.18 | 5.85 | 5.85 | 5.85 | 225 |
| 1738272420 | 5.92 | 0.12 | 2.07 | 5.92 | 5.92 | 5.92 | 200 |
| 1738186020 | 5.8 | -0.15 | -2.52 | 5.87 | 5.87 | 5.8 | 3460 |
| 1738099620 | 5.95 | -0.56 | -8.60 | 6.1 | 6.1 | 5.87 | 4476 |
| 1738013220 | 6.51 | 0.27 | 4.33 | 6.25 | 6.51 | 6.25 | 1310 |
| 1737754020 | 6.24 | 0.05 | 0.81 | 6.37 | 6.37 | 6.24 | 320 |
| 1737667620 | 6.19 | 0.44 | 7.65 | 5.86 | 6.19 | 5.86 | 1420 |
| 1737581220 | 5.75 | 0.65 | 12.75 | 5.42 | 5.75 | 5.42 | 750 |
| 1737494820 | 5.0999999 | -0.26 | -4.85 | 5.0999999 | 5.0999999 | 5.0999999 | 70 |
| 1737408420 | 5.36 | 0.26 | 5.10 | 5.08 | 5.36 | 5.08 | 195 |
| 1737149220 | 5.0999999 | -0.19 | -3.59 | 5.0999999 | 5.0999999 | 5.0999999 | 550 |
| 1737062820 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1736976420 | 5.29 | 0.2 | 3.93 | 5.2699999 | 5.3 | 5.2699999 | 1790 |
| 1736890020 | 5.09 | -0.25 | -4.68 | 5.09 | 5.09 | 5.09 | 600 |
| 1736803620 | 5.34 | -0.05 | -0.93 | 5.3499999 | 5.3499999 | 5.34 | 550 |
| 1736544420 | 5.39 | -0.06 | -1.10 | 5.39 | 5.39 | 5.39 | 200 |
| 1736458020 | 5.45 | 0.13 | 2.44 | 5.45 | 5.45 | 5.45 | 60 |
| 1736371620 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 4 |
| 1736285220 | 5.32 | -0.17 | -3.10 | 5.32 | 5.32 | 5.32 | 44 |
| 1736198820 | 5.49 | 0.05 | 0.92 | 5.53 | 5.53 | 5.49 | 74 |
| 1735939620 | 5.44 | -0.08 | -1.45 | 5.28 | 5.44 | 5.28 | 315 |
| 1735853220 | 5.5199999 | 0.11 | 2.03 | 5.46 | 5.57 | 5.45 | 2718 |
| 1735594020 | 5.41 | -0.02 | -0.37 | 5.5199999 | 5.5199999 | 5.22 | 1713 |
| 1735334820 | 5.43 | -0.07 | -1.27 | 5.39 | 5.43 | 5.33 | 1378 |
| 1734989220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1734730020 | 5.5 | 0.21 | 3.97 | 5.17 | 5.5199999 | 5.17 | 1648 |
| 1734643620 | 5.29 | -0.03 | -0.56 | 5.29 | 5.29 | 5.29 | 194 |
| 1734557220 | 5.32 | -0.04 | -0.75 | 5.21 | 5.32 | 5.21 | 312 |
| 1734470820 | 5.36 | -0.14 | -2.55 | 5.46 | 5.47 | 5.36 | 940 |
| 1734384420 | 5.5 | -0.12 | -2.14 | 5.68 | 5.69 | 5.5 | 1407 |
| 1734125220 | 5.62 | -0.14 | -2.43 | 5.83 | 5.83 | 5.61 | 1170 |
| 1734038820 | 5.76 | 0 | 0.00 | 5.97 | 5.99 | 5.62 | 3353 |
| 1733952420 | 5.76 | 0.15 | 2.67 | 5.86 | 5.86 | 5.6 | 1740 |
| 1733866020 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1733779620 | 5.61 | -0.03 | -0.53 | 5.75 | 5.75 | 5.61 | 300 |
| 1733520420 | 5.64 | -0.12 | -2.08 | 5.64 | 5.64 | 5.64 | 200 |
| 1733434020 | 5.76 | -0.03 | -0.52 | 5.76 | 5.76 | 5.76 | 90 |
| 1733347620 | 5.79 | 0.15 | 2.66 | 5.79 | 5.79 | 5.79 | 300 |
| 1733261220 | 5.64 | 0.49 | 9.51 | 5.69 | 5.79 | 5.64 | 2030 |
| 1733174820 | 5.15 | -0.18 | -3.38 | 5.44 | 5.44 | 5.15 | 193 |
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
