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 | -0.2 | -4.0899795501 | 4.89 | 5.05 | 4.62 | 396812 | 4.83678144 | DE |
| 4 | -0.2 | -4.0899795501 | 4.89 | 5.48 | 4.62 | 517474 | 5.0900645 | DE |
| 12 | -0.43 | -8.3984375 | 5.12 | 5.78 | 4.4 | 603979 | 4.98136403 | DE |
| 26 | 1.46 | 45.2012383901 | 3.23 | 5.78 | 3.01 | 589376 | 4.53144232 | DE |
| 52 | 1.22 | 35.1585014409 | 3.47 | 5.78 | 2.92 | 572862 | 4.06248919 | DE |
| 156 | 3.56 | 315.044247788 | 1.13 | 5.78 | 0.86 | 566078 | 3.16184986 | DE |
| 260 | 4.32 | 1167.56756757 | 0.37 | 5.78 | 0.175 | 427899 | 2.70559633 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 4.7699999 | -0.06 | -1.14 | 4.85 | 4.93 | 4.75 | 261808 |
| 1713852900 | 4.825 | -0.04 | -0.72 | 4.87 | 4.9 | 4.79 | 200273 |
| 1713766500 | 4.86 | 0.09 | 1.89 | 4.8099999 | 4.88 | 4.7699999 | 533174 |
| 1713507300 | 4.7699999 | -0.19 | -3.83 | 5 | 5.05 | 4.75 | 601975 |
| 1713420900 | 4.96 | 0.05 | 1.02 | 4.89 | 4.98 | 4.89 | 386830 |
| 1713334500 | 4.91 | 0.02 | 0.41 | 4.87 | 4.93 | 4.8099999 | 388649 |
| 1713248100 | 4.89 | -0.19 | -3.74 | 5.0199999 | 5.04 | 4.8099999 | 535496 |
| 1713161700 | 5.08 | -0.22 | -4.15 | 5.17 | 5.25 | 5.0599999 | 313954 |
| 1712902500 | 5.3 | 0.21 | 4.13 | 5.16 | 5.35 | 5.15 | 560879 |
| 1712816100 | 5.09 | 0.04 | 0.79 | 5.0599999 | 5.14 | 5.0199999 | 351733 |
| 1712729700 | 5.05 | -0.11 | -2.13 | 5.15 | 5.2 | 5.04 | 285903 |
| 1712643300 | 5.16 | -0.02 | -0.39 | 5.13 | 5.17 | 5.07 | 378651 |
| 1712553300 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1712294100 | 5.18 | -0.1 | -1.89 | 5.17 | 5.19 | 5.11 | 394232 |
| 1712207700 | 5.28 | 0.11 | 2.03 | 5.3 | 5.47 | 5.26 | 765214 |
| 1712121300 | 5.175 | -0.21 | -3.81 | 5.37 | 5.48 | 5.12 | 464032 |
| 1712034900 | 5.38 | 0.3 | 5.91 | 5.15 | 5.4349999 | 4.95 | 1179127 |
| 1711602900 | 5.08 | 0.25 | 5.18 | 4.89 | 5.14 | 4.85 | 1195131 |
| 1711516500 | 4.83 | 0.03 | 0.63 | 4.8 | 4.835 | 4.72 | 349278 |
| 1711430100 | 4.8 | -0.04 | -0.83 | 4.8099999 | 4.82 | 4.75 | 264850 |
| 1711343700 | 4.84 | -0.01 | -0.21 | 4.8 | 5 | 4.74 | 531614 |
| 1711084500 | 4.85 | 0.04 | 0.83 | 4.8 | 4.91 | 4.76 | 535746 |
| 1710998100 | 4.8099999 | 0.23 | 5.02 | 4.65 | 4.87 | 4.65 | 536269 |
| 1710911700 | 4.58 | 0.02 | 0.44 | 4.58 | 4.63 | 4.5199999 | 386159 |
| 1710825300 | 4.5599999 | 0 | 0.00 | 4.62 | 4.64 | 4.55 | 249437 |
| 1710738900 | 4.5599999 | 0.07 | 1.56 | 4.5199999 | 4.62 | 4.5199999 | 389800 |
| 1710479700 | 4.49 | -0.06 | -1.32 | 4.5199999 | 4.58 | 4.4 | 944753 |
| 1710393300 | 4.55 | -0.54 | -10.61 | 4.95 | 4.965 | 4.51 | 1514451 |
| 1710306900 | 5.09 | 0.19 | 3.88 | 4.96 | 5.14 | 4.9 | 698426 |
| 1710220500 | 4.9 | 0.04 | 0.82 | 4.85 | 4.92 | 4.82 | 395694 |
| 1710134100 | 4.86 | -0.12 | -2.41 | 4.87 | 4.89 | 4.79 | 319726 |
| 1709874900 | 4.98 | 0.07 | 1.43 | 5.0599999 | 5.08 | 4.95 | 443877 |
| 1709788500 | 4.91 | 0.14 | 2.94 | 4.85 | 4.92 | 4.84 | 368919 |
| 1709702100 | 4.7699999 | -0.05 | -1.04 | 4.78 | 4.87 | 4.74 | 338202 |
| 1709615700 | 4.82 | 0.04 | 0.84 | 4.76 | 4.85 | 4.75 | 286805 |
| 1709529300 | 4.78 | -0.16 | -3.24 | 5 | 5.0599999 | 4.71 | 532414 |
| 1709270100 | 4.94 | -0.01 | -0.20 | 4.99 | 5.12 | 4.91 | 805280 |
| 1709183700 | 4.95 | 0.17 | 3.56 | 4.67 | 4.98 | 4.59 | 1251676 |
| 1709097300 | 4.78 | 0.28 | 6.22 | 4.67 | 4.82 | 4.59 | 709287 |
| 1709010900 | 4.5 | 0.01 | 0.33 | 4.55 | 4.6 | 4.49 | 318191 |
| 1708924500 | 4.485 | -0.14 | -2.92 | 4.5599999 | 4.5599999 | 4.465 | 603231 |
| 1708665300 | 4.62 | -0.08 | -1.70 | 4.67 | 4.72 | 4.55 | 499268 |
| 1708578900 | 4.7 | 0.03 | 0.64 | 4.73 | 4.79 | 4.65 | 335063 |
| 1708492500 | 4.67 | -0.21 | -4.30 | 4.65 | 4.71 | 4.55 | 826446 |
| 1708406100 | 4.88 | 0.06 | 1.24 | 4.84 | 4.96 | 4.76 | 432831 |
| 1708319700 | 4.82 | 0.04 | 0.84 | 4.76 | 4.89 | 4.73 | 415907 |
| 1708060500 | 4.78 | -0.32 | -6.27 | 5.05 | 5.14 | 4.75 | 1121312 |
| 1707974100 | 5.1 | -0.03 | -0.58 | 5.16 | 5.2 | 5.07 | 305852 |
| 1707887700 | 5.13 | 0.03 | 0.59 | 5.0599999 | 5.15 | 5.04 | 634966 |
| 1707801300 | 5.1 | -0.02 | -0.39 | 5.12 | 5.25 | 5.09 | 318615 |
| 1707714900 | 5.12 | 0 | 0.00 | 5.2 | 5.26 | 5.0599999 | 493114 |
| 1707455700 | 5.12 | -0.59 | -10.33 | 5.48 | 5.49 | 5.11 | 1083162 |
| 1707369300 | 5.71 | 0.14 | 2.51 | 5.58 | 5.73 | 5.535 | 934962 |
| 1707282900 | 5.57 | 0.31 | 5.89 | 5.25 | 5.78 | 5.24 | 1701138 |
| 1707196500 | 5.26 | 0.2 | 3.95 | 4.99 | 5.34 | 4.97 | 661636 |
| 1707110100 | 5.0599999 | -0.17 | -3.25 | 5.19 | 5.28 | 5.03 | 505148 |
| 1706850900 | 5.23 | 0.28 | 5.66 | 5.14 | 5.25 | 5 | 1768484 |
| 1706764500 | 4.95 | -0.22 | -4.26 | 5.12 | 5.15 | 4.93 | 817753 |
| 1706678100 | 5.17 | 0.18 | 3.61 | 5.17 | 5.33 | 5.16 | 1708407 |
| 1706591700 | 4.99 | 0.02 | 0.40 | 4.97 | 5.0199999 | 4.93 | 669399 |
| 1706505300 | 4.97 | 0.02 | 0.40 | 4.99 | 5.03 | 4.83 | 696569 |
| 1706159700 | 4.95 | 0.21 | 4.43 | 4.79 | 4.96 | 4.74 | 591310 |
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
