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 | -0.128 | -2.04603580563 | 6.256 | 6.32 | 5.944 | 2770 | 6.09625185 | DE |
| 4 | 0.234 | 3.97013912453 | 5.894 | 6.32 | 5.788 | 1424 | 6.07317712 | DE |
| 12 | 0.8660001 | 16.4576228897 | 5.2619999 | 6.32 | 4.916 | 1265 | 5.6476135 | DE |
| 26 | 1.721 | 39.051508963 | 4.407 | 6.32 | 4.08 | 1082 | 5.22488111 | DE |
| 52 | 1.4880001 | 32.0689683636 | 4.6399999 | 6.32 | 4.08 | 945 | 4.90513558 | DE |
| 156 | 1.078 | 21.3465346535 | 5.05 | 6.32 | 4.08 | 1011 | 4.89400311 | DE |
| 260 | 1.078 | 21.3465346535 | 5.05 | 6.32 | 4.08 | 1011 | 4.89400311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 6.07 | 0.13 | 2.12 | 6.07 | 6.07 | 6.07 | 10 |
| 1734730020 | 5.944 | 0 | 0.00 | 5.944 | 5.944 | 5.944 | 0 |
| 1734643620 | 5.944 | -0.16 | -2.59 | 6.056 | 6.056 | 5.944 | 3065 |
| 1734557220 | 6.102 | -0 | -0.03 | 6.086 | 6.102 | 6.086 | 1655 |
| 1734470820 | 6.104 | -0.2 | -3.11 | 6.32 | 6.32 | 6 | 4277 |
| 1734384420 | 6.3 | 0.07 | 1.12 | 6.256 | 6.3 | 6.256 | 2081 |
| 1734125220 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1734038820 | 6.23 | 0.04 | 0.65 | 6.2859999 | 6.2859999 | 6.198 | 2657 |
| 1733952420 | 6.19 | 0.09 | 1.54 | 6.19 | 6.19 | 6.19 | 2 |
| 1733866020 | 6.096 | -0.01 | -0.16 | 6.002 | 6.096 | 6.002 | 502 |
| 1733779620 | 6.106 | -0.18 | -2.83 | 6.12 | 6.12 | 6.018 | 408 |
| 1733520420 | 6.284 | 0 | 0.00 | 6.284 | 6.284 | 6.284 | 0 |
| 1733434020 | 6.284 | 0 | 0.00 | 6.284 | 6.284 | 6.284 | 0 |
| 1733347620 | 6.284 | 0.05 | 0.83 | 6.276 | 6.284 | 6.272 | 62 |
| 1733261220 | 6.232 | 0.21 | 3.52 | 6.056 | 6.24 | 6.056 | 981 |
| 1733174820 | 6.0199999 | -0.02 | -0.30 | 6.128 | 6.136 | 6.014 | 1691 |
| 1732915620 | 6.038 | 0.25 | 4.32 | 5.932 | 6.038 | 5.932 | 2255 |
| 1732829220 | 5.788 | -0.11 | -1.87 | 5.888 | 5.888 | 5.788 | 1000 |
| 1732742820 | 5.898 | 0.05 | 0.82 | 5.816 | 5.898 | 5.816 | 1375 |
| 1732656420 | 5.85 | -0.04 | -0.75 | 5.932 | 5.932 | 5.85 | 750 |
| 1732570020 | 5.894 | 0.22 | 3.95 | 5.894 | 5.894 | 5.894 | 20 |
| 1732310820 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1732224420 | 5.67 | 0.1 | 1.80 | 5.608 | 5.67 | 5.608 | 5813 |
| 1732138020 | 5.57 | 0.09 | 1.64 | 5.57 | 5.57 | 5.57 | 800 |
| 1732051620 | 5.48 | -0.12 | -2.07 | 5.48 | 5.48 | 5.48 | 300 |
| 1731965220 | 5.596 | 0.09 | 1.56 | 5.592 | 5.596 | 5.592 | 30 |
| 1731705960 | 5.51 | 0 | 0.07 | 5.51 | 5.51 | 5.426 | 19 |
| 1731619560 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1731533160 | 5.506 | -0.12 | -2.10 | 5.506 | 5.506 | 5.506 | 100 |
| 1731446820 | 5.624 | -0.03 | -0.60 | 5.624 | 5.624 | 5.624 | 1 |
| 1731360420 | 5.658 | 0.05 | 0.82 | 5.658 | 5.658 | 5.658 | 120 |
| 1731101220 | 5.612 | -0.13 | -2.20 | 5.718 | 5.718 | 5.612 | 1376 |
| 1731014760 | 5.738 | 0.72 | 14.44 | 5.44 | 5.764 | 5.44 | 5354 |
| 1730928360 | 5.014 | 0.1 | 1.99 | 5.014 | 5.014 | 5.014 | 275 |
| 1730841960 | 4.916 | -0.03 | -0.55 | 4.916 | 4.916 | 4.916 | 900 |
| 1730755560 | 4.9429999 | -0.03 | -0.64 | 4.9429999 | 4.9429999 | 4.9429999 | 20 |
| 1730496360 | 4.9749999 | -0.09 | -1.72 | 4.9749999 | 4.9749999 | 4.9749999 | 10 |
| 1730409960 | 5.062 | 0.08 | 1.67 | 5.062 | 5.062 | 5.062 | 55 |
| 1730323560 | 4.979 | 0 | 0.00 | 4.979 | 4.979 | 4.979 | 0 |
| 1730237160 | 4.979 | -0.1 | -1.91 | 4.979 | 4.979 | 4.979 | 20 |
| 1730150760 | 5.0759999 | 0.1 | 2.05 | 4.9829999 | 5.0759999 | 4.9829999 | 240 |
| 1729888020 | 4.974 | -0.05 | -0.92 | 4.974 | 4.974 | 4.974 | 250 |
| 1729801560 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1729715160 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1729628760 | 5.0199999 | -0.06 | -1.10 | 5.0199999 | 5.0199999 | 5.0199999 | 500 |
| 1729542360 | 5.0759999 | 0 | 0.00 | 5.0759999 | 5.0759999 | 5.0759999 | 0 |
| 1729283160 | 5.0759999 | 0 | 0.00 | 5.0759999 | 5.0759999 | 5.0759999 | 0 |
| 1729196760 | 5.0759999 | 0 | 0.00 | 5.0759999 | 5.0759999 | 5.0759999 | 0 |
| 1729110360 | 5.0759999 | 0.02 | 0.44 | 5.054 | 5.0759999 | 4.9749999 | 6311 |
| 1729023960 | 5.054 | -0.16 | -2.99 | 5.002 | 5.062 | 5.002 | 261 |
| 1728937560 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1728678360 | 5.21 | -0.09 | -1.77 | 5.21 | 5.21 | 5.21 | 300 |
| 1728591960 | 5.304 | 0 | 0.00 | 5.304 | 5.304 | 5.304 | 0 |
| 1728505560 | 5.304 | 0 | 0.00 | 5.304 | 5.304 | 5.304 | 0 |
| 1728419160 | 5.304 | -0.01 | -0.23 | 5.218 | 5.304 | 5.218 | 252 |
| 1728332760 | 5.316 | 0.09 | 1.76 | 5.204 | 5.316 | 5.204 | 108 |
| 1728073560 | 5.224 | 0.08 | 1.59 | 5.292 | 5.292 | 5.222 | 2198 |
| 1727987220 | 5.142 | -0.08 | -1.46 | 5.142 | 5.142 | 5.142 | 1200 |
| 1727900820 | 5.218 | -0.03 | -0.61 | 5.218 | 5.218 | 5.218 | 958 |
| 1727814420 | 5.25 | 0.03 | 0.61 | 5.3019999 | 5.312 | 5.25 | 2982 |
| 1727728020 | 5.218 | 0.13 | 2.64 | 5.2619999 | 5.2619999 | 5.206 | 3400 |
| 1727468760 | 5.0839999 | 0 | 0.00 | 5.0839999 | 5.0839999 | 5.0839999 | 0 |
| 1727382360 | 5.0839999 | 0 | 0.00 | 5.0839999 | 5.0839999 | 5.0839999 | 0 |
| 1727295960 | 5.0839999 | 0.18 | 3.76 | 5.0839999 | 5.0839999 | 5.0839999 | 10 |
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
