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 | -0.24 | -4.06779661017 | 5.9 | 5.98 | 5.63 | 53341 | 5.87596399 | DE |
| 4 | -0.08 | -1.393728223 | 5.74 | 6.23 | 5.62 | 53069 | 5.91746617 | DE |
| 12 | 0.01 | 0.176991150442 | 5.65 | 6.23 | 5.19 | 38649 | 5.66573878 | DE |
| 26 | 0.67 | 13.4268537074 | 4.99 | 6.23 | 4.9 | 33457 | 5.4867457 | DE |
| 52 | 0.66 | 13.2 | 5 | 6.23 | 4.38 | 33000 | 5.17666666 | DE |
| 156 | 0.81 | 16.7010309278 | 4.85 | 6.23 | 3.92 | 48982 | 4.77355515 | DE |
| 260 | 1.24 | 28.0542986425 | 4.42 | 9.33 | 3.52 | 46755 | 4.894488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718864100 | 5.7 | -0.16 | -2.65 | 5.83 | 5.83 | 5.67 | 43213 |
| 1718777700 | 5.855 | -0.07 | -1.10 | 5.85 | 5.97 | 5.66 | 47809 |
| 1718691300 | 5.92 | 0.13 | 2.25 | 5.88 | 5.97 | 5.735 | 91626 |
| 1718604900 | 5.79 | -0.12 | -2.03 | 5.9 | 5.9 | 5.755 | 51788 |
| 1718345700 | 5.91 | 0.02 | 0.34 | 5.95 | 5.96 | 5.89 | 17993 |
| 1718259300 | 5.89 | -0.04 | -0.67 | 5.9 | 5.98 | 5.85 | 57489 |
| 1718172900 | 5.93 | -0.12 | -1.98 | 5.95 | 6.03 | 5.88 | 18475 |
| 1718086500 | 6.05 | 0.21 | 3.60 | 5.8099999 | 6.05 | 5.8099999 | 85584 |
| 1717740900 | 5.84 | -0.23 | -3.79 | 6.21 | 6.21 | 5.83 | 56153 |
| 1717654500 | 6.07 | 0.02 | 0.33 | 6.11 | 6.22 | 5.91 | 92302 |
| 1717568100 | 6.05 | 0.05 | 0.83 | 5.87 | 6.11 | 5.87 | 49424 |
| 1717481700 | 6 | -0.19 | -3.07 | 6.17 | 6.18 | 6 | 74121 |
| 1717395300 | 6.19 | -0.02 | -0.32 | 6.23 | 6.23 | 6.14 | 11775 |
| 1717136100 | 6.21 | 0.59 | 10.50 | 5.91 | 6.21 | 5.83 | 92759 |
| 1717049700 | 5.62 | -0.03 | -0.53 | 5.7699999 | 5.7699999 | 5.62 | 9951 |
| 1716963300 | 5.65 | -0.12 | -2.08 | 5.67 | 5.7699999 | 5.65 | 92087 |
| 1716876900 | 5.7699999 | -0.03 | -0.52 | 5.79 | 5.79 | 5.65 | 52477 |
| 1716790500 | 5.8 | 0.05 | 0.87 | 5.66 | 5.8 | 5.66 | 33886 |
| 1716531300 | 5.75 | 0.04 | 0.70 | 5.7 | 5.8 | 5.7 | 28212 |
| 1716444900 | 5.71 | 0.01 | 0.18 | 5.74 | 5.78 | 5.66 | 44407 |
| 1716358500 | 5.7 | 0.03 | 0.53 | 5.62 | 5.7 | 5.62 | 43152 |
| 1716272100 | 5.67 | 0.16 | 2.90 | 5.63 | 5.67 | 5.61 | 25167 |
| 1716185700 | 5.51 | -0.17 | -2.99 | 5.74 | 5.74 | 5.5 | 45382 |
| 1715926500 | 5.68 | 0.06 | 1.07 | 5.7 | 5.7 | 5.5199999 | 32769 |
| 1715840100 | 5.62 | 0.14 | 2.55 | 5.5199999 | 5.66 | 5.5199999 | 22511 |
| 1715753700 | 5.48 | -0.11 | -1.97 | 5.6 | 5.6 | 5.46 | 30267 |
| 1715667300 | 5.59 | -0.04 | -0.71 | 5.5599999 | 5.59 | 5.47 | 39591 |
| 1715580900 | 5.63 | 0.15 | 2.74 | 5.54 | 5.63 | 5.5 | 19678 |
| 1715321700 | 5.48 | -0.05 | -0.90 | 5.6 | 5.65 | 5.35 | 29557 |
| 1715235300 | 5.53 | 0.06 | 1.10 | 5.48 | 5.64 | 5.48 | 57086 |
| 1715148900 | 5.47 | 0.06 | 1.11 | 5.54 | 5.54 | 5.44 | 4955 |
| 1715062500 | 5.41 | -0.09 | -1.64 | 5.44 | 5.45 | 5.41 | 26749 |
| 1714976100 | 5.5 | -0.04 | -0.72 | 5.54 | 5.54 | 5.43 | 21269 |
| 1714716900 | 5.54 | 0.09 | 1.65 | 5.48 | 5.55 | 5.43 | 20237 |
| 1714630500 | 5.45 | 0 | 0.00 | 5.42 | 5.46 | 5.36 | 24995 |
| 1714544100 | 5.45 | 0.07 | 1.30 | 5.37 | 5.48 | 5.37 | 30446 |
| 1714457700 | 5.38 | -0.03 | -0.55 | 5.34 | 5.47 | 5.34 | 23375 |
| 1714371300 | 5.41 | -0.01 | -0.18 | 5.43 | 5.43 | 5.28 | 27382 |
| 1714112100 | 5.42 | 0.03 | 0.56 | 5.37 | 5.42 | 5.36 | 19879 |
| 1713939300 | 5.39 | 0.06 | 1.13 | 5.3 | 5.41 | 5.3 | 20844 |
| 1713852900 | 5.33 | 0 | 0.00 | 5.43 | 5.43 | 5.2699999 | 18881 |
| 1713766500 | 5.33 | -0.12 | -2.20 | 5.37 | 5.43 | 5.285 | 52235 |
| 1713507300 | 5.45 | 0.24 | 4.61 | 5.21 | 5.45 | 5.21 | 32580 |
| 1713420900 | 5.21 | -0.05 | -0.95 | 5.3099999 | 5.35 | 5.21 | 35045 |
| 1713334500 | 5.26 | -0.08 | -1.50 | 5.34 | 5.34 | 5.23 | 15882 |
| 1713248100 | 5.34 | 0.12 | 2.30 | 5.34 | 5.34 | 5.23 | 61020 |
| 1713161700 | 5.22 | -0.07 | -1.32 | 5.34 | 5.34 | 5.22 | 22281 |
| 1712902500 | 5.29 | 0.02 | 0.38 | 5.21 | 5.33 | 5.21 | 38202 |
| 1712816100 | 5.2699999 | -0.05 | -0.94 | 5.39 | 5.39 | 5.19 | 38027 |
| 1712729700 | 5.32 | -0.03 | -0.56 | 5.29 | 5.34 | 5.26 | 37445 |
| 1712643300 | 5.35 | -0.14 | -2.55 | 5.48 | 5.48 | 5.26 | 58393 |
| 1712556900 | 5.49 | 0.16 | 3.00 | 5.42 | 5.5 | 5.32 | 26300 |
| 1712294100 | 5.33 | -0.16 | -2.91 | 5.48 | 5.48 | 5.33 | 13199 |
| 1712207700 | 5.49 | 0.02 | 0.37 | 5.58 | 5.58 | 5.35 | 31585 |
| 1712121300 | 5.47 | -0.11 | -1.97 | 5.64 | 5.64 | 5.37 | 25342 |
| 1712034900 | 5.58 | 0.11 | 2.01 | 5.45 | 5.6 | 5.36 | 44790 |
| 1711602900 | 5.47 | -0.06 | -1.08 | 5.65 | 5.65 | 5.38 | 39543 |
| 1711516500 | 5.53 | 0.22 | 4.14 | 5.25 | 5.555 | 5.25 | 18736 |
| 1711430100 | 5.3099999 | -0.12 | -2.21 | 5.35 | 5.41 | 5.3099999 | 20705 |
| 1711343700 | 5.43 | 0.15 | 2.84 | 5.3 | 5.5 | 5.3 | 35018 |
| 1711084500 | 5.28 | -0.15 | -2.76 | 5.44 | 5.49 | 5.28 | 47340 |
| 1710998100 | 5.43 | 0.12 | 2.26 | 5.36 | 5.44 | 5.24 | 38675 |
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
