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 | -0.05 | -1 | 5 | 5.2 | 4.8 | 15697 | 4.99042887 | DE |
| 4 | 0.75 | 17.8571428571 | 4.2 | 5.2 | 4.2 | 135356 | 4.57333411 | DE |
| 12 | -0.8 | -13.9130434783 | 5.75 | 6.425 | 4 | 160169 | 4.78456175 | DE |
| 26 | -2.75 | -35.7142857143 | 7.7 | 8.025 | 4 | 123800 | 5.40536911 | DE |
| 52 | -1.325 | -21.1155378486 | 6.275 | 8.5 | 3.5 | 237138 | 5.50638187 | DE |
| 156 | -8.3 | -62.641509434 | 13.25 | 19.95 | 3.5 | 234701 | 10.10870527 | DE |
| 260 | -15.25 | -75.495049505 | 20.2 | 20.2 | 3.5 | 425827 | 11.14342707 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 5.2 | 0.4 | 8.33 | 5.2 | 5.2 | 5.2 | 9476 |
| 1721061000 | 4.8 | -0.15 | -3.03 | 4.8 | 4.8 | 4.8 | 21960 |
| 1720801800 | 4.95 | -0.1 | -1.98 | 4.95 | 4.95 | 4.95 | 5784 |
| 1720715400 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 40696 |
| 1720629000 | 5 | 0.2 | 4.17 | 5 | 5 | 5 | 570 |
| 1720542600 | 4.8 | -0.08 | -1.54 | 4.8 | 4.8 | 4.8 | 7542 |
| 1720456200 | 4.875 | -0.03 | -0.51 | 4.875 | 4.875 | 4.875 | 16142 |
| 1720197000 | 4.9 | 0.45 | 10.11 | 4.9 | 4.9 | 4.9 | 126 |
| 1720110600 | 4.45 | -0.6 | -11.88 | 5 | 5 | 4.45 | 286521 |
| 1720024200 | 5.05 | 0.49 | 10.75 | 4.4 | 5.05 | 4.4 | 1143 |
| 1719937800 | 4.5599999 | -0.14 | -2.98 | 4.5599999 | 4.5599999 | 4.5599999 | 1310161 |
| 1719851400 | 4.7 | 0.25 | 5.62 | 4.7 | 4.7 | 4.7 | 1224 |
| 1719592200 | 4.45 | -0.2 | -4.30 | 4.45 | 4.45 | 4.45 | 5300 |
| 1719505800 | 4.65 | 0.09 | 1.97 | 4.65 | 4.65 | 4.65 | 100 |
| 1719419400 | 4.5599999 | -0.09 | -1.94 | 4.6 | 4.6 | 4.5599999 | 708056 |
| 1719333000 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 4339 |
| 1719246600 | 4.65 | 0.1 | 2.20 | 4.65 | 4.65 | 4.65 | 6306 |
| 1718987400 | 4.55 | -0.09 | -1.94 | 4.55 | 4.55 | 4.55 | 1302 |
| 1718901000 | 4.64 | -0.11 | -2.32 | 4.5 | 4.64 | 4.5 | 249797 |
| 1718814600 | 4.75 | 0.1 | 2.15 | 4.2 | 4.75 | 4.2 | 30567 |
| 1718728200 | 4.65 | 0.08 | 1.75 | 4.65 | 4.65 | 4.65 | 832282 |
| 1718641800 | 4.57 | -0.13 | -2.77 | 4.4 | 4.57 | 4.4 | 381843 |
| 1718382600 | 4.7 | 0.05 | 1.08 | 4.42 | 4.7 | 4.4 | 71811 |
| 1718296200 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1718209800 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 45434 |
| 1718123400 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 1374 |
| 1718037000 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 17167 |
| 1717777800 | 4.65 | 0 | 0.00 | 4.4 | 4.65 | 4.4 | 135197 |
| 1717691400 | 4.65 | 0.1 | 2.20 | 4.65 | 4.65 | 4.65 | 914 |
| 1717605000 | 4.55 | 0.05 | 1.11 | 4.55 | 4.55 | 4.55 | 1541 |
| 1717518600 | 4.5 | 0.05 | 1.12 | 4.5 | 4.5 | 4.5 | 904 |
| 1717432200 | 4.45 | -0.1 | -2.20 | 4.45 | 4.45 | 4.45 | 61494 |
| 1717173000 | 4.55 | 0.05 | 1.11 | 4.55 | 4.55 | 4.55 | 2009 |
| 1717086600 | 4.5 | -0.05 | -1.10 | 4.12 | 4.5 | 4 | 316598 |
| 1717000200 | 4.55 | -0.15 | -3.19 | 4.5 | 4.55 | 4.3 | 459059 |
| 1716913800 | 4.7 | -0.05 | -1.05 | 4.98 | 4.98 | 4.5 | 67649 |
| 1716568200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 37196 |
| 1716481800 | 4.75 | -0.02 | -0.42 | 4.75 | 4.75 | 4.75 | 135671 |
| 1716395400 | 4.7699999 | 0.02 | 0.42 | 4.64 | 4.7699999 | 4.64 | 24600 |
| 1716309000 | 4.75 | -0.02 | -0.42 | 4.75 | 4.75 | 4.75 | 122672 |
| 1716222600 | 4.7699999 | 0.02 | 0.42 | 4.7699999 | 4.7699999 | 4.7699999 | 39263 |
| 1715963400 | 4.75 | 0.04 | 0.85 | 4.5 | 4.75 | 4.5 | 82454 |
| 1715877000 | 4.71 | -0.1 | -2.08 | 4.8 | 4.8 | 4.6 | 165861 |
| 1715790600 | 4.8099999 | -0.09 | -1.84 | 5 | 5 | 4.8 | 157345 |
| 1715704200 | 4.9 | 0.1 | 2.08 | 4.8 | 4.9 | 4.7 | 158146 |
| 1715617800 | 4.8 | -0.2 | -4.00 | 5 | 5 | 4.8 | 534316 |
| 1715358600 | 5 | -1.2 | -19.35 | 5 | 5.25 | 4.3 | 2015384 |
| 1715272200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6 | 86150 |
| 1715185800 | 6.2 | -0.15 | -2.36 | 6.2 | 6.2 | 6 | 106559 |
| 1715099400 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 1380 |
| 1714753800 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 4729 |
| 1714667400 | 6.35 | 0.05 | 0.79 | 6.35 | 6.35 | 6.35 | 12232 |
| 1714581000 | 6.3 | -0.13 | -1.95 | 6.4 | 6.4 | 6.3 | 94520 |
| 1714494600 | 6.425 | 0.02 | 0.39 | 6.425 | 6.425 | 6.425 | 5305 |
| 1714408200 | 6.4 | 0.4 | 6.67 | 6.05 | 6.4 | 6.05 | 79494 |
| 1714149000 | 6 | 0.25 | 4.35 | 6 | 6 | 6 | 222 |
| 1714062600 | 5.75 | -0.3 | -4.96 | 5.75 | 5.75 | 5.75 | 3566 |
| 1713976200 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6.05 | 0 |
| 1713889800 | 6 | 0.7 | 13.21 | 5.8 | 6 | 5.8 | 463824 |
| 1713803400 | 5.3 | -0.35 | -6.19 | 5.3 | 5.3 | 5.1 | 196423 |
| 1713544200 | 5.65 | 0.3 | 5.61 | 5.65 | 5.65 | 5.65 | 1141436 |
| 1713457800 | 5.35 | -0.25 | -4.46 | 5.35 | 5.35 | 5.35 | 100203 |
| 1713371400 | 5.6 | 0.05 | 0.90 | 5.6 | 5.6 | 5.6 | 34051 |
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
