We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.77514792899 | 5.07 | 5.22 | 4.97 | 5561 | 5.07394598 | DE |
| 4 | 0.38 | 7.94979079498 | 4.78 | 5.29 | 4.72 | 8760 | 5.00567355 | DE |
| 12 | 0.92 | 21.6981132075 | 4.24 | 5.29 | 3.62 | 10591 | 4.55664478 | DE |
| 26 | 0.81 | 18.6206896552 | 4.35 | 5.92 | 3.62 | 11496 | 4.4817145 | DE |
| 52 | -18.34 | -78.0425531915 | 23.5 | 27 | 3.41 | 12979 | 5.8226386 | DE |
| 156 | -39.39 | -88.4175084175 | 44.55 | 44.8 | 3.41 | 6201 | 14.94334838 | DE |
| 260 | -30.64 | -85.5865921788 | 35.8 | 52.9 | 3.41 | 6511 | 26.51607502 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.13 | 2481 |
| 1717086600 | 5.16 | 0.03 | 0.58 | 5.13 | 5.17 | 5.0599999 | 3625 |
| 1717000200 | 5.13 | 0.11 | 2.19 | 5.0199999 | 5.22 | 5.01 | 10575 |
| 1716913800 | 5.0199999 | 0.02 | 0.50 | 4.99 | 5.14 | 4.99 | 5728 |
| 1716827400 | 4.995 | -0.01 | -0.10 | 4.995 | 5.08 | 4.98 | 2678 |
| 1716568200 | 5 | -0.07 | -1.38 | 5.07 | 5.1 | 4.97 | 5197 |
| 1716481800 | 5.07 | -0.05 | -0.98 | 5.12 | 5.15 | 5.0599999 | 4708 |
| 1716395400 | 5.12 | 0 | 0.00 | 5.2 | 5.25 | 5.03 | 13278 |
| 1716309000 | 5.12 | 0.03 | 0.59 | 5.11 | 5.29 | 5.0199999 | 11291 |
| 1716222600 | 5.09 | 0.2 | 3.98 | 4.8949999 | 5.15 | 4.8949999 | 13247 |
| 1715963400 | 4.8949999 | 0.04 | 0.93 | 4.86 | 4.8949999 | 4.815 | 670 |
| 1715877000 | 4.85 | -0.03 | -0.61 | 4.915 | 4.915 | 4.815 | 927 |
| 1715790600 | 4.88 | 0.1 | 2.09 | 4.75 | 4.92 | 4.72 | 4495 |
| 1715704200 | 4.78 | -0.04 | -0.83 | 4.86 | 4.87 | 4.76 | 14606 |
| 1715617800 | 4.82 | -0.07 | -1.33 | 4.88 | 4.925 | 4.785 | 7795 |
| 1715358600 | 4.885 | 0 | 0.00 | 4.985 | 4.985 | 4.8 | 5561 |
| 1715272200 | 4.885 | -0.02 | -0.41 | 4.905 | 4.905 | 4.8 | 1180 |
| 1715185800 | 4.905 | -0.26 | -4.94 | 5.12 | 5.13 | 4.755 | 28588 |
| 1715099400 | 5.16 | 0.03 | 0.58 | 5.11 | 5.17 | 5.07 | 5459 |
| 1715013000 | 5.13 | 0.08 | 1.58 | 5.05 | 5.18 | 5 | 8387 |
| 1714753800 | 5.05 | 0.28 | 5.87 | 4.78 | 5.08 | 4.78 | 27212 |
| 1714667400 | 4.7699999 | 0.32 | 7.31 | 4.45 | 4.84 | 4.4349999 | 55103 |
| 1714494600 | 4.445 | -0.1 | -2.09 | 4.53 | 4.535 | 4.4349999 | 5958 |
| 1714408200 | 4.54 | 0.16 | 3.53 | 4.585 | 4.585 | 4.43 | 10256 |
| 1714149000 | 4.385 | -0.01 | -0.11 | 4.38 | 4.65 | 4.38 | 14055 |
| 1714062600 | 4.39 | -0.09 | -2.01 | 4.48 | 4.6 | 4.385 | 21510 |
| 1713976200 | 4.48 | 0.08 | 1.82 | 4.43 | 4.57 | 4.36 | 8760 |
| 1713889800 | 4.4 | 0.1 | 2.33 | 4.26 | 4.4 | 4.245 | 2645 |
| 1713803400 | 4.3 | 0.06 | 1.42 | 4.2 | 4.5 | 4.18 | 9360 |
| 1713544200 | 4.24 | 0.1 | 2.42 | 4.135 | 4.24 | 4.12 | 1873 |
| 1713457800 | 4.14 | -0.11 | -2.59 | 4.25 | 4.285 | 4.14 | 4739 |
| 1713371400 | 4.25 | -0.05 | -1.05 | 4.255 | 4.255 | 4.205 | 3236 |
| 1713285000 | 4.295 | 0.01 | 0.23 | 4.265 | 4.325 | 4.255 | 2645 |
| 1713198600 | 4.285 | -0.07 | -1.49 | 4.355 | 4.355 | 4.285 | 4417 |
| 1712939400 | 4.35 | -0.09 | -1.92 | 4.4349999 | 4.4349999 | 4.325 | 11568 |
| 1712853000 | 4.4349999 | 0.03 | 0.80 | 4.41 | 4.44 | 4.255 | 7598 |
| 1712766600 | 4.4 | 0.03 | 0.57 | 4.515 | 4.515 | 4.335 | 9490 |
| 1712680200 | 4.375 | -0.16 | -3.53 | 4.5 | 4.515 | 4.335 | 7513 |
| 1712593800 | 4.535 | 0.04 | 1.00 | 4.575 | 4.6 | 4.495 | 23309 |
| 1712334600 | 4.49 | 0.59 | 14.98 | 4.45 | 4.67 | 4.26 | 131089 |
| 1712248200 | 3.905 | -0.2 | -4.76 | 4.08 | 4.2 | 3.9 | 10459 |
| 1712161800 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.04 | 3489 |
| 1712075400 | 4.05 | -0.04 | -0.98 | 3.9 | 4.25 | 3.9 | 4683 |
| 1711647000 | 4.09 | 0.2 | 5.14 | 3.94 | 4.09 | 3.87 | 5239 |
| 1711560600 | 3.89 | -0.02 | -0.51 | 3.93 | 3.98 | 3.84 | 763 |
| 1711474200 | 3.91 | 0.13 | 3.44 | 3.79 | 3.99 | 3.72 | 6161 |
| 1711387800 | 3.78 | 0.01 | 0.27 | 3.75 | 3.84 | 3.72 | 2186 |
| 1711128600 | 3.77 | 0.01 | 0.27 | 3.75 | 3.79 | 3.69 | 3100 |
| 1711042200 | 3.76 | 0.04 | 1.08 | 3.73 | 3.8 | 3.62 | 7777 |
| 1710955800 | 3.72 | -0.16 | -4.12 | 3.83 | 3.83 | 3.72 | 3848 |
| 1710869400 | 3.88 | 0.05 | 1.31 | 3.82 | 3.88 | 3.74 | 4291 |
| 1710783000 | 3.83 | -0.11 | -2.79 | 3.94 | 3.94 | 3.76 | 4478 |
| 1710523800 | 3.94 | 0.04 | 1.03 | 3.88 | 3.94 | 3.83 | 758 |
| 1710437400 | 3.9 | -0.05 | -1.27 | 3.98 | 3.98 | 3.79 | 8555 |
| 1710351000 | 3.95 | 0.04 | 1.02 | 3.96 | 4.0199999 | 3.81 | 18641 |
| 1710264600 | 3.91 | -0.11 | -2.74 | 3.91 | 3.94 | 3.9 | 2780 |
| 1710178200 | 4.0199999 | -0.16 | -3.83 | 4.14 | 4.14 | 4.01 | 2028 |
| 1709919000 | 4.18 | -0.02 | -0.48 | 4.24 | 4.24 | 4 | 4097 |
| 1709832600 | 4.2 | 0.2 | 5.00 | 4 | 4.25 | 3.98 | 7681 |
| 1709746200 | 4 | 0.18 | 4.71 | 3.84 | 4.04 | 3.84 | 2160 |
| 1709659800 | 3.82 | -0.15 | -3.78 | 3.98 | 4.08 | 3.82 | 2690 |
| 1709573400 | 3.97 | 0.1 | 2.58 | 3.92 | 4.03 | 3.86 | 4492 |
| 1709314200 | 3.87 | 0.12 | 3.20 | 3.75 | 3.88 | 3.72 | 4374 |
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
