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 | 0.02 | 0.383877159309 | 5.21 | 5.25 | 5.18 | 47222 | 5.21521041 | DE |
| 4 | 0.09 | 1.75097276265 | 5.14 | 5.27 | 5.11 | 42448 | 5.18570346 | DE |
| 12 | -0.25 | -4.56204379562 | 5.48 | 5.56 | 5.11 | 48707 | 5.22678465 | DE |
| 26 | 0.11 | 2.1484375 | 5.12 | 5.56 | 4.95 | 45765 | 5.1704693 | DE |
| 52 | -0.11 | -2.05992509363 | 5.34 | 5.56 | 4.95 | 41539 | 5.14143332 | DE |
| 156 | -0.5 | -8.7260034904 | 5.73 | 6.3 | 4.91 | 41702 | 5.34790961 | DE |
| 260 | 0.6 | 12.9589632829 | 4.63 | 6.3 | 3.68 | 37364 | 5.19628607 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715667300 | 5.18 | -0.04 | -0.77 | 5.22 | 5.22 | 5.18 | 24153 |
| 1715580900 | 5.22 | 0.02 | 0.38 | 5.22 | 5.22 | 5.19 | 55561 |
| 1715321700 | 5.2 | -0.02 | -0.38 | 5.2 | 5.23 | 5.18 | 34607 |
| 1715235300 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.2 | 29738 |
| 1715148900 | 5.22 | 0.02 | 0.38 | 5.2 | 5.25 | 5.2 | 94266 |
| 1715062500 | 5.2 | 0.01 | 0.19 | 5.21 | 5.24 | 5.2 | 21936 |
| 1714976100 | 5.19 | -0.01 | -0.19 | 5.19 | 5.2699999 | 5.19 | 23070 |
| 1714716900 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.18 | 13200 |
| 1714630500 | 5.2 | 0.06 | 1.17 | 5.16 | 5.2 | 5.15 | 24125 |
| 1714544100 | 5.14 | -0.02 | -0.39 | 5.16 | 5.16 | 5.14 | 52776 |
| 1714457700 | 5.16 | 0 | 0.00 | 5.2 | 5.2 | 5.15 | 70848 |
| 1714371300 | 5.16 | -0.06 | -1.15 | 5.21 | 5.22 | 5.14 | 78218 |
| 1714112100 | 5.22 | 0.07 | 1.36 | 5.2 | 5.22 | 5.16 | 28066 |
| 1713939300 | 5.15 | -0.01 | -0.19 | 5.2 | 5.2 | 5.14 | 78397 |
| 1713852900 | 5.16 | -0.02 | -0.39 | 5.22 | 5.22 | 5.15 | 35843 |
| 1713766500 | 5.18 | -0.03 | -0.58 | 5.2 | 5.2 | 5.17 | 10284 |
| 1713507300 | 5.21 | -0.01 | -0.19 | 5.21 | 5.22 | 5.2 | 10290 |
| 1713420900 | 5.22 | 0.01 | 0.19 | 5.21 | 5.23 | 5.15 | 31684 |
| 1713334500 | 5.21 | 0.04 | 0.77 | 5.17 | 5.23 | 5.15 | 47694 |
| 1713248100 | 5.17 | 0.03 | 0.58 | 5.14 | 5.17 | 5.11 | 65912 |
| 1713161700 | 5.14 | -0.08 | -1.53 | 5.22 | 5.25 | 5.12 | 123221 |
| 1712902500 | 5.22 | 0 | 0.00 | 5.2 | 5.22 | 5.18 | 27047 |
| 1712816100 | 5.22 | 0.02 | 0.38 | 5.18 | 5.22 | 5.17 | 52962 |
| 1712729700 | 5.2 | -0.01 | -0.19 | 5.23 | 5.2699999 | 5.19 | 55579 |
| 1712643300 | 5.21 | 0.04 | 0.77 | 5.23 | 5.24 | 5.2 | 35811 |
| 1712553300 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1712294100 | 5.17 | -0.07 | -1.34 | 5.24 | 5.26 | 5.17 | 65474 |
| 1712207700 | 5.24 | 0.01 | 0.19 | 5.24 | 5.3 | 5.23 | 107996 |
| 1712121300 | 5.23 | -0.06 | -1.13 | 5.29 | 5.29 | 5.23 | 47692 |
| 1712034900 | 5.29 | 0.02 | 0.38 | 5.2699999 | 5.3 | 5.26 | 114345 |
| 1711602900 | 5.2699999 | 0.03 | 0.57 | 5.26 | 5.2699999 | 5.24 | 32378 |
| 1711516500 | 5.24 | -0.01 | -0.19 | 5.25 | 5.25 | 5.22 | 24602 |
| 1711430100 | 5.25 | -0.02 | -0.38 | 5.26 | 5.2699999 | 5.2 | 69990 |
| 1711343700 | 5.2699999 | -0.01 | -0.19 | 5.26 | 5.2699999 | 5.22 | 74045 |
| 1711084500 | 5.28 | 0.05 | 0.96 | 5.29 | 5.29 | 5.23 | 14921 |
| 1710998100 | 5.23 | 0.02 | 0.38 | 5.26 | 5.29 | 5.23 | 48119 |
| 1710911700 | 5.21 | -0.02 | -0.38 | 5.28 | 5.28 | 5.21 | 53750 |
| 1710825300 | 5.23 | -0.06 | -1.13 | 5.29 | 5.3 | 5.21 | 58027 |
| 1710738900 | 5.29 | 0.05 | 0.95 | 5.25 | 5.3 | 5.2 | 38928 |
| 1710479700 | 5.24 | -0.03 | -0.57 | 5.2 | 5.26 | 5.18 | 29530 |
| 1710393300 | 5.2699999 | 0.02 | 0.38 | 5.26 | 5.28 | 5.22 | 34439 |
| 1710306900 | 5.25 | -0.05 | -0.94 | 5.3 | 5.3 | 5.19 | 18951 |
| 1710220500 | 5.3 | 0.08 | 1.53 | 5.25 | 5.3 | 5.22 | 78277 |
| 1710134100 | 5.22 | 0.01 | 0.19 | 5.21 | 5.25 | 5.2 | 42184 |
| 1709874900 | 5.21 | 0 | 0.00 | 5.21 | 5.24 | 5.18 | 81356 |
| 1709788500 | 5.21 | -0.04 | -0.76 | 5.29 | 5.3 | 5.2 | 109667 |
| 1709702100 | 5.25 | 0.02 | 0.38 | 5.23 | 5.32 | 5.22 | 30335 |
| 1709615700 | 5.23 | -0.05 | -0.95 | 5.28 | 5.32 | 5.23 | 33921 |
| 1709529300 | 5.28 | -0.04 | -0.75 | 5.32 | 5.32 | 5.25 | 81323 |
| 1709270100 | 5.32 | 0.09 | 1.72 | 5.28 | 5.33 | 5.23 | 19830 |
| 1709183700 | 5.23 | -0.01 | -0.19 | 5.29 | 5.29 | 5.21 | 35068 |
| 1709097300 | 5.24 | -0.06 | -1.13 | 5.29 | 5.29 | 5.21 | 27576 |
| 1709010900 | 5.3 | 0.06 | 1.15 | 5.21 | 5.3 | 5.21 | 5503 |
| 1708924500 | 5.24 | -0.03 | -0.57 | 5.2699999 | 5.3 | 5.21 | 74843 |
| 1708665300 | 5.2699999 | -0.04 | -0.75 | 5.33 | 5.33 | 5.18 | 54990 |
| 1708578900 | 5.3099999 | -0.08 | -1.48 | 5.4 | 5.4 | 5.3099999 | 37447 |
| 1708492500 | 5.39 | 0 | 0.00 | 5.4 | 5.4 | 5.33 | 41268 |
| 1708406100 | 5.39 | -0.07 | -1.28 | 5.48 | 5.5599999 | 5.39 | 39708 |
| 1708319700 | 5.46 | 0.07 | 1.30 | 5.4 | 5.48 | 5.38 | 41406 |
| 1708060500 | 5.39 | 0.08 | 1.51 | 5.35 | 5.41 | 5.32 | 39393 |
| 1707974100 | 5.3099999 | 0.04 | 0.76 | 5.32 | 5.35 | 5.3099999 | 31210 |
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
