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 | 0.005 | 0.0904977375566 | 5.525 | 5.65 | 5.47 | 394901 | 5.62662203 | DE |
| 4 | 0.28 | 5.33333333333 | 5.25 | 5.65 | 5.15 | 195524 | 5.50282836 | DE |
| 12 | 0.13 | 2.40740740741 | 5.4 | 5.85 | 5.15 | 293283 | 5.55633187 | DE |
| 26 | 0.93 | 20.2173913043 | 4.6 | 5.85 | 4.6 | 223893 | 5.37414506 | DE |
| 52 | 1.04 | 23.1625835189 | 4.49 | 5.85 | 4.09 | 154827 | 5.06657591 | DE |
| 156 | 2.2 | 66.0660660661 | 3.33 | 5.85 | 3.25 | 87309 | 4.77724964 | DE |
| 260 | 2.37 | 75 | 3.16 | 5.85 | 2.15 | 82698 | 4.14593665 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715667300 | 5.53 | -0.04 | -0.72 | 5.57 | 5.57 | 5.51 | 69743 |
| 1715580900 | 5.57 | -0.08 | -1.42 | 5.65 | 5.65 | 5.55 | 365063 |
| 1715321700 | 5.65 | 0.13 | 2.36 | 5.51 | 5.65 | 5.51 | 1376852 |
| 1715235300 | 5.5199999 | -0.11 | -1.95 | 5.65 | 5.65 | 5.5199999 | 78617 |
| 1715148900 | 5.63 | 0.13 | 2.36 | 5.48 | 5.64 | 5.48 | 125856 |
| 1715062500 | 5.5 | 0.03 | 0.55 | 5.525 | 5.55 | 5.47 | 28117 |
| 1714976100 | 5.47 | 0.08 | 1.48 | 5.45 | 5.5199999 | 5.4 | 126694 |
| 1714716900 | 5.39 | 0.06 | 1.13 | 5.39 | 5.43 | 5.36 | 135634 |
| 1714630500 | 5.33 | 0.01 | 0.19 | 5.28 | 5.37 | 5.28 | 48859 |
| 1714544100 | 5.32 | -0.05 | -0.93 | 5.32 | 5.42 | 5.25 | 113552 |
| 1714457700 | 5.37 | 0.05 | 0.94 | 5.48 | 5.48 | 5.34 | 120615 |
| 1714371300 | 5.32 | -0.04 | -0.75 | 5.32 | 5.32 | 5.32 | 50913 |
| 1714112100 | 5.36 | -0.05 | -0.92 | 5.36 | 5.37 | 5.3099999 | 148635 |
| 1713939300 | 5.41 | -0.03 | -0.55 | 5.45 | 5.5199999 | 5.37 | 116428 |
| 1713852900 | 5.44 | -0.05 | -0.91 | 5.5 | 5.51 | 5.43 | 40950 |
| 1713766500 | 5.49 | 0.14 | 2.62 | 5.35 | 5.5199999 | 5.35 | 137161 |
| 1713507300 | 5.35 | 0.02 | 0.38 | 5.33 | 5.39 | 5.33 | 177166 |
| 1713420900 | 5.33 | 0.01 | 0.19 | 5.34 | 5.35 | 5.3 | 107713 |
| 1713334500 | 5.32 | 0.1 | 1.92 | 5.21 | 5.33 | 5.15 | 293182 |
| 1713248100 | 5.22 | -0.05 | -0.95 | 5.25 | 5.3099999 | 5.22 | 122941 |
| 1713161700 | 5.2699999 | -0.08 | -1.50 | 5.35 | 5.35 | 5.23 | 75528 |
| 1712902500 | 5.35 | -0.02 | -0.37 | 5.35 | 5.38 | 5.33 | 125001 |
| 1712816100 | 5.37 | -0.01 | -0.19 | 5.38 | 5.39 | 5.32 | 165274 |
| 1712729700 | 5.38 | 0.02 | 0.37 | 5.35 | 5.41 | 5.33 | 305142 |
| 1712643300 | 5.36 | -0.04 | -0.74 | 5.39 | 5.39 | 5.3099999 | 321009 |
| 1712556900 | 5.4 | 0.02 | 0.37 | 5.36 | 5.44 | 5.35 | 106898 |
| 1712294100 | 5.38 | -0.16 | -2.89 | 5.44 | 5.44 | 5.2699999 | 468654 |
| 1712207700 | 5.54 | 0.14 | 2.59 | 5.4 | 5.5599999 | 5.4 | 109443 |
| 1712121300 | 5.4 | -0.18 | -3.23 | 5.62 | 5.62 | 5.39 | 112285 |
| 1712034900 | 5.58 | -0.01 | -0.18 | 5.55 | 5.65 | 5.51 | 163013 |
| 1711602900 | 5.59 | -0.11 | -1.93 | 5.71 | 5.71 | 5.59 | 110421 |
| 1711516500 | 5.7 | 0.02 | 0.35 | 5.72 | 5.73 | 5.65 | 135263 |
| 1711430100 | 5.68 | -0.07 | -1.22 | 5.7 | 5.72 | 5.65 | 96404 |
| 1711343700 | 5.75 | 0.11 | 1.95 | 5.67 | 5.75 | 5.62 | 209386 |
| 1711084500 | 5.64 | -0.02 | -0.35 | 5.67 | 5.73 | 5.62 | 132447 |
| 1710998100 | 5.66 | 0.09 | 1.62 | 5.5199999 | 5.68 | 5.5199999 | 66751 |
| 1710911700 | 5.57 | -0.05 | -0.89 | 5.6 | 5.65 | 5.535 | 243970 |
| 1710825300 | 5.62 | -0.02 | -0.35 | 5.63 | 5.64 | 5.55 | 56281 |
| 1710738900 | 5.64 | 0.03 | 0.53 | 5.6 | 5.66 | 5.54 | 68441 |
| 1710479700 | 5.61 | -0.13 | -2.26 | 5.75 | 5.7699999 | 5.6 | 3612538 |
| 1710393300 | 5.74 | -0.11 | -1.88 | 5.66 | 5.84 | 5.66 | 179128 |
| 1710306900 | 5.85 | 0.14 | 2.36 | 5.72 | 5.85 | 5.71 | 189421 |
| 1710220500 | 5.715 | 0.01 | 0.26 | 5.69 | 5.76 | 5.67 | 209448 |
| 1710134100 | 5.7 | -0.05 | -0.87 | 5.7 | 5.73 | 5.6449999 | 147566 |
| 1709874900 | 5.75 | 0.08 | 1.41 | 5.73 | 5.8099999 | 5.67 | 423204 |
| 1709788500 | 5.67 | 0.18 | 3.28 | 5.5199999 | 5.75 | 5.5199999 | 369286 |
| 1709702100 | 5.49 | -0.01 | -0.18 | 5.45 | 5.5 | 5.41 | 306034 |
| 1709615700 | 5.5 | -0.02 | -0.36 | 5.46 | 5.54 | 5.44 | 220453 |
| 1709529300 | 5.5199999 | -0.14 | -2.47 | 5.5599999 | 5.5599999 | 5.34 | 263529 |
| 1709270100 | 5.66 | -0.11 | -1.91 | 5.65 | 5.67 | 5.46 | 294517 |
| 1709183700 | 5.7699999 | 0.18 | 3.22 | 5.65 | 5.82 | 5.5199999 | 351626 |
| 1709097300 | 5.59 | -0.15 | -2.61 | 5.83 | 5.83 | 5.59 | 226582 |
| 1709010900 | 5.74 | 0.04 | 0.70 | 5.69 | 5.74 | 5.65 | 268674 |
| 1708924500 | 5.7 | 0.26 | 4.78 | 5.48 | 5.75 | 5.47 | 374555 |
| 1708665300 | 5.44 | -0.02 | -0.37 | 5.5 | 5.58 | 5.4 | 1123565 |
| 1708578900 | 5.46 | 0.02 | 0.37 | 5.43 | 5.55 | 5.42 | 896587 |
| 1708492500 | 5.44 | -0.01 | -0.18 | 5.46 | 5.5199999 | 5.39 | 162897 |
| 1708406100 | 5.45 | 0.15 | 2.83 | 5.4 | 5.47 | 5.33 | 124593 |
| 1708319700 | 5.3 | 0.02 | 0.38 | 5.3099999 | 5.42 | 5.3 | 88361 |
| 1708060500 | 5.28 | -0.1 | -1.86 | 5.2699999 | 5.4 | 5.2699999 | 690458 |
| 1707974100 | 5.38 | -0.03 | -0.55 | 5.4 | 5.46 | 5.35 | 77952 |
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
