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 | -0.03 | -0.603621730382 | 4.97 | 5.04 | 4.8 | 2522 | 4.85470775 | DE |
| 4 | 0.16 | 3.34728033473 | 4.78 | 5.04 | 4.7 | 1993 | 4.85039296 | DE |
| 12 | -0.28 | -5.36398467433 | 5.22 | 5.6 | 4.45 | 5475 | 5.05021798 | DE |
| 26 | 0.25 | 5.33049040512 | 4.69 | 5.68 | 4.4 | 6812 | 4.9089845 | DE |
| 52 | 0.55 | 12.5284738041 | 4.39 | 5.68 | 4.24 | 8674 | 4.74731262 | DE |
| 156 | 1.69 | 52 | 3.25 | 6.16 | 2.85 | 12554 | 4.15905551 | DE |
| 260 | 1.16 | 30.6878306878 | 3.78 | 6.16 | 1.96 | 14796 | 3.50472235 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715874900 | 4.94 | 0.02 | 0.41 | 5 | 5 | 4.92 | 950 |
| 1715788500 | 4.92 | -0.02 | -0.40 | 5.04 | 5.04 | 4.92 | 1014 |
| 1715702100 | 4.94 | 0.05 | 1.02 | 4.94 | 4.94 | 4.94 | 25 |
| 1715615700 | 4.89 | 0.09 | 1.88 | 4.8 | 4.89 | 4.8 | 2687 |
| 1715356500 | 4.8 | -0.15 | -3.03 | 4.95 | 4.97 | 4.8 | 6731 |
| 1715270100 | 4.95 | -0.03 | -0.60 | 4.97 | 4.97 | 4.9 | 2152 |
| 1715183700 | 4.98 | 0.03 | 0.61 | 4.98 | 4.98 | 4.97 | 609 |
| 1715097300 | 4.95 | 0.03 | 0.61 | 4.97 | 4.97 | 4.95 | 120 |
| 1715010900 | 4.92 | 0 | 0.00 | 4.92 | 4.95 | 4.91 | 3090 |
| 1714751700 | 4.92 | 0.02 | 0.41 | 4.84 | 4.92 | 4.84 | 221 |
| 1714665300 | 4.9 | 0.01 | 0.20 | 4.91 | 4.91 | 4.9 | 530 |
| 1714492500 | 4.89 | 0.01 | 0.20 | 4.88 | 4.89 | 4.88 | 7927 |
| 1714406100 | 4.88 | 0.09 | 1.88 | 4.8099999 | 4.88 | 4.8099999 | 2835 |
| 1714146900 | 4.79 | 0.05 | 1.05 | 4.76 | 4.79 | 4.76 | 615 |
| 1714060500 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 450 |
| 1713974100 | 4.74 | -0.04 | -0.84 | 4.7699999 | 4.8099999 | 4.72 | 2440 |
| 1713887700 | 4.78 | -0.03 | -0.62 | 4.8099999 | 4.82 | 4.74 | 3143 |
| 1713801300 | 4.8099999 | 0.05 | 1.05 | 4.76 | 4.8099999 | 4.72 | 2000 |
| 1713542100 | 4.76 | 0.03 | 0.63 | 4.76 | 4.76 | 4.76 | 400 |
| 1713455700 | 4.73 | -0.06 | -1.25 | 4.78 | 4.78 | 4.7 | 877 |
| 1713369300 | 4.79 | 0.01 | 0.21 | 4.79 | 4.79 | 4.79 | 250 |
| 1713282900 | 4.78 | 0 | 0.00 | 4.87 | 4.87 | 4.78 | 5850 |
| 1713196500 | 4.78 | -0.03 | -0.62 | 4.85 | 4.89 | 4.78 | 3108 |
| 1712937300 | 4.8099999 | -0.05 | -1.03 | 4.95 | 4.95 | 4.8099999 | 1858 |
| 1712850900 | 4.86 | 0.03 | 0.62 | 4.86 | 5.0599999 | 4.86 | 4720 |
| 1712764500 | 4.83 | -0.06 | -1.23 | 4.93 | 4.93 | 4.83 | 855 |
| 1712678100 | 4.89 | -0.03 | -0.61 | 4.98 | 4.98 | 4.86 | 770 |
| 1712591700 | 4.92 | -0.06 | -1.20 | 4.99 | 4.99 | 4.92 | 820 |
| 1712332500 | 4.98 | 0.1 | 2.05 | 4.78 | 4.98 | 4.78 | 10411 |
| 1712246100 | 4.88 | 0.16 | 3.39 | 4.78 | 4.88 | 4.76 | 7107 |
| 1712159700 | 4.72 | 0.09 | 1.94 | 4.63 | 4.72 | 4.63 | 4521 |
| 1712073300 | 4.63 | -0.09 | -1.91 | 4.73 | 4.73 | 4.6 | 6000 |
| 1711644900 | 4.72 | -0.06 | -1.26 | 4.66 | 4.73 | 4.45 | 38270 |
| 1711558500 | 4.78 | -0.14 | -2.85 | 4.9 | 4.97 | 4.73 | 6701 |
| 1711472100 | 4.92 | -0.03 | -0.61 | 4.98 | 4.98 | 4.92 | 1395 |
| 1711385700 | 4.95 | -0.13 | -2.56 | 5 | 5 | 4.93 | 2866 |
| 1711126500 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 200 |
| 1711040100 | 5.08 | 0.06 | 1.20 | 5.04 | 5.08 | 4.92 | 4881 |
| 1710953700 | 5.0199999 | -0.02 | -0.40 | 5.04 | 5.04 | 4.95 | 4401 |
| 1710867300 | 5.04 | -0.04 | -0.79 | 5 | 5.08 | 4.92 | 5807 |
| 1710780900 | 5.08 | 0.08 | 1.60 | 5.0199999 | 5.18 | 4.99 | 10589 |
| 1710521700 | 5 | -0.1 | -1.96 | 5.0599999 | 5.0599999 | 4.9 | 17009 |
| 1710435300 | 5.1 | 0 | 0.00 | 5.08 | 5.14 | 4.98 | 8502 |
| 1710348900 | 5.1 | 0.04 | 0.79 | 5.1 | 5.2 | 5.04 | 7188 |
| 1710262500 | 5.0599999 | -0.12 | -2.32 | 5.2 | 5.24 | 5.04 | 6542 |
| 1710176100 | 5.18 | -0.08 | -1.52 | 5.24 | 5.24 | 4.85 | 24230 |
| 1709916900 | 5.26 | -0.02 | -0.38 | 5.3 | 5.36 | 5.26 | 4491 |
| 1709830500 | 5.28 | -0.02 | -0.38 | 5.36 | 5.36 | 5.28 | 291 |
| 1709744100 | 5.3 | -0.06 | -1.12 | 5.36 | 5.36 | 5.3 | 670 |
| 1709657700 | 5.36 | 0.06 | 1.13 | 5.3 | 5.36 | 5.28 | 4266 |
| 1709571300 | 5.3 | -0.08 | -1.49 | 5.48 | 5.48 | 5.3 | 3943 |
| 1709312100 | 5.38 | -0.1 | -1.82 | 5.5 | 5.5 | 5.38 | 2404 |
| 1709225700 | 5.48 | 0 | 0.00 | 5.44 | 5.5 | 5.36 | 3871 |
| 1709139300 | 5.48 | 0.06 | 1.11 | 5.48 | 5.48 | 5.48 | 488 |
| 1709052900 | 5.42 | -0.04 | -0.73 | 5.5 | 5.6 | 5.42 | 8842 |
| 1708966500 | 5.46 | 0.2 | 3.80 | 5.48 | 5.6 | 5.4 | 36243 |
| 1708707300 | 5.26 | 0 | 0.00 | 5.28 | 5.28 | 5.24 | 20251 |
| 1708620900 | 5.26 | 0.04 | 0.77 | 5.22 | 5.26 | 5.22 | 3615 |
| 1708534500 | 5.22 | -0.12 | -2.25 | 5.38 | 5.38 | 5.18 | 20341 |
| 1708448100 | 5.34 | -0.06 | -1.11 | 5.42 | 5.42 | 5.26 | 10776 |
| 1708361700 | 5.4 | -0.12 | -2.17 | 5.5199999 | 5.6 | 5.36 | 18863 |
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
