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 | -0.324 | -6.18084700496 | 5.242 | 5.312 | 4.8179999 | 3238 | 5.05065251 | DE |
| 4 | 0.178 | 3.7552742616 | 4.74 | 5.692 | 4.639 | 6126 | 5.2955249 | DE |
| 12 | 0.083 | 1.71664943123 | 4.835 | 5.692 | 4.513 | 4706 | 5.0143062 | DE |
| 26 | 0.08 | 1.65357585779 | 4.838 | 5.692 | 3.8395 | 4748 | 4.68276585 | DE |
| 52 | 1.256 | 34.2981977062 | 3.662 | 5.692 | 3.6265 | 5734 | 4.49375525 | DE |
| 156 | 1.256 | 34.2981977062 | 3.662 | 5.692 | 3.6265 | 5734 | 4.49375525 | DE |
| 260 | 1.256 | 34.2981977062 | 3.662 | 5.692 | 3.6265 | 5734 | 4.49375525 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 4.957 | -0.16 | -3.11 | 4.8659999 | 4.957 | 4.8179999 | 7517 |
| 1721420760 | 5.1159999 | -0.09 | -1.65 | 5.2 | 5.2 | 5.1159999 | 5550 |
| 1721334360 | 5.202 | -0.11 | -2.07 | 5.232 | 5.232 | 5.202 | 1530 |
| 1721248020 | 5.312 | 0.08 | 1.57 | 5.242 | 5.312 | 5.242 | 1425 |
| 1721161560 | 5.23 | -0.06 | -1.17 | 5.242 | 5.242 | 5.23 | 170 |
| 1721075160 | 5.292 | -0.06 | -1.05 | 5.338 | 5.338 | 5.29 | 6933 |
| 1720815960 | 5.348 | -0 | -0.04 | 5.394 | 5.394 | 5.348 | 1155 |
| 1720729560 | 5.3499999 | -0.03 | -0.56 | 5.432 | 5.432 | 5.3 | 40246 |
| 1720643220 | 5.38 | -0.18 | -3.20 | 5.3579999 | 5.416 | 5.33 | 3443 |
| 1720556760 | 5.558 | -0.08 | -1.49 | 5.628 | 5.638 | 5.55 | 11120 |
| 1720470360 | 5.642 | 0.11 | 2.06 | 5.608 | 5.692 | 5.578 | 12600 |
| 1720211220 | 5.5279999 | -0.02 | -0.32 | 5.608 | 5.608 | 5.5279999 | 1378 |
| 1720124820 | 5.546 | 0.04 | 0.80 | 5.5679999 | 5.5679999 | 5.508 | 875 |
| 1720038420 | 5.502 | 0.25 | 4.80 | 5.472 | 5.524 | 5.468 | 3025 |
| 1719952020 | 5.25 | 0.27 | 5.40 | 5.202 | 5.288 | 5.202 | 10220 |
| 1719865620 | 4.981 | 0.26 | 5.51 | 4.989 | 5.066 | 4.968 | 8350 |
| 1719606420 | 4.721 | 0 | 0.02 | 4.639 | 4.721 | 4.639 | 3692 |
| 1719520020 | 4.72 | -0.03 | -0.67 | 4.72 | 4.72 | 4.72 | 1000 |
| 1719433620 | 4.752 | -0.02 | -0.31 | 4.7489999 | 4.752 | 4.7489999 | 605 |
| 1719347160 | 4.767 | 0.01 | 0.21 | 4.74 | 4.767 | 4.73 | 1676 |
| 1719260820 | 4.7569999 | -0.09 | -1.84 | 4.822 | 4.822 | 4.736 | 2312 |
| 1719001620 | 4.846 | 0.12 | 2.43 | 4.905 | 4.905 | 4.846 | 2974 |
| 1718915160 | 4.731 | 0.01 | 0.21 | 4.783 | 4.7859999 | 4.633 | 7631 |
| 1718828820 | 4.721 | 0.07 | 1.48 | 4.721 | 4.721 | 4.721 | 363 |
| 1718742360 | 4.652 | -0.04 | -0.83 | 4.698 | 4.698 | 4.652 | 1020 |
| 1718656020 | 4.691 | -0.01 | -0.17 | 4.695 | 4.695 | 4.691 | 569 |
| 1718396820 | 4.699 | -0.1 | -2.08 | 4.783 | 4.783 | 4.672 | 1497 |
| 1718310420 | 4.799 | 0.01 | 0.21 | 4.799 | 4.799 | 4.799 | 626 |
| 1718224020 | 4.7889999 | 0.01 | 0.15 | 4.7889999 | 4.7889999 | 4.7889999 | 200 |
| 1718137620 | 4.782 | -0.18 | -3.57 | 4.7649999 | 4.841 | 4.7649999 | 11135 |
| 1718051220 | 4.9589999 | 0.04 | 0.90 | 4.8739999 | 4.9589999 | 4.8739999 | 22 |
| 1717792020 | 4.915 | 0.02 | 0.35 | 4.971 | 5.002 | 4.915 | 2267 |
| 1717705620 | 4.8979999 | -0.01 | -0.12 | 4.8979999 | 4.8979999 | 4.8979999 | 190 |
| 1717619220 | 4.904 | -0.12 | -2.31 | 4.938 | 4.938 | 4.801 | 8122 |
| 1717532820 | 5.0199999 | -0.04 | -0.75 | 5.058 | 5.058 | 5.0199999 | 1216 |
| 1717446420 | 5.058 | 0.08 | 1.59 | 4.98 | 5.088 | 4.98 | 8885 |
| 1717187220 | 4.979 | 0.14 | 2.85 | 4.97 | 4.979 | 4.924 | 4563 |
| 1717100820 | 4.841 | -0.12 | -2.38 | 4.835 | 4.844 | 4.764 | 5766 |
| 1717014420 | 4.9589999 | 0.1 | 2.14 | 4.969 | 4.969 | 4.8739999 | 1528 |
| 1716928020 | 4.855 | 0.09 | 1.97 | 4.859 | 4.9059999 | 4.831 | 8983 |
| 1716841560 | 4.761 | 0.05 | 1.10 | 4.753 | 4.799 | 4.74 | 3498 |
| 1716582420 | 4.7089999 | -0.09 | -1.88 | 4.7169999 | 4.8 | 4.7089999 | 19819 |
| 1716496020 | 4.799 | 0.07 | 1.42 | 4.799 | 4.799 | 4.799 | 56 |
| 1716409620 | 4.732 | 0.02 | 0.32 | 4.799 | 4.799 | 4.732 | 850 |
| 1716323160 | 4.7169999 | 0.09 | 2.06 | 4.7889999 | 4.792 | 4.71 | 10355 |
| 1716236760 | 4.622 | 0.03 | 0.72 | 4.605 | 4.7 | 4.601 | 3828 |
| 1715977620 | 4.589 | 0.01 | 0.22 | 4.513 | 4.589 | 4.513 | 570 |
| 1715891220 | 4.579 | -0.07 | -1.44 | 4.514 | 4.579 | 4.514 | 1678 |
| 1715804820 | 4.646 | 0.03 | 0.72 | 4.561 | 4.675 | 4.561 | 5689 |
| 1715718420 | 4.613 | -0.12 | -2.56 | 4.672 | 4.6769999 | 4.59 | 8963 |
| 1715631960 | 4.734 | 0.02 | 0.45 | 4.78 | 4.78 | 4.734 | 2298 |
| 1715372820 | 4.713 | 0.03 | 0.58 | 4.742 | 4.75 | 4.713 | 7271 |
| 1715286420 | 4.686 | -0.08 | -1.66 | 4.686 | 4.686 | 4.686 | 2 |
| 1715200020 | 4.7649999 | -0.06 | -1.30 | 4.735 | 4.7649999 | 4.682 | 1843 |
| 1715113620 | 4.828 | -0.09 | -1.77 | 4.908 | 4.908 | 4.822 | 1607 |
| 1715027220 | 4.915 | 0 | 0.04 | 4.915 | 4.915 | 4.915 | 505 |
| 1714768020 | 4.913 | 0.2 | 4.20 | 4.814 | 4.913 | 4.799 | 8709 |
| 1714681560 | 4.715 | 0.08 | 1.62 | 4.835 | 4.837 | 4.715 | 3040 |
| 1714508820 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1714422420 | 4.6399999 | -0 | -0.06 | 4.73 | 4.73 | 4.6399999 | 5574 |
| 1714163220 | 4.643 | 0.02 | 0.37 | 4.691 | 4.691 | 4.643 | 2300 |
| 1714076820 | 4.626 | -0.07 | -1.53 | 4.66 | 4.665 | 4.626 | 2437 |
| 1713990420 | 4.698 | 0.06 | 1.27 | 4.6609999 | 4.7009999 | 4.6609999 | 3150 |
| 1713903960 | 4.639 | -0.06 | -1.21 | 4.639 | 4.639 | 4.581 | 2872 |
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
