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 | -0.625 | -10.2040816327 | 6.125 | 6.125 | 5.3 | 541878 | 5.57196559 | DE |
| 4 | -1.125 | -16.9811320755 | 6.625 | 6.625 | 5.3 | 439065 | 6.17339102 | DE |
| 12 | 0.7 | 14.5833333333 | 4.8 | 6.75 | 4.8 | 334871 | 5.86554581 | DE |
| 26 | 0.5 | 10 | 5 | 6.75 | 3.76 | 217294 | 5.49588014 | DE |
| 52 | -1.75 | -24.1379310345 | 7.25 | 8.4 | 3.76 | 179843 | 5.72716509 | DE |
| 156 | -27 | -83.0769230769 | 32.5 | 32.5 | 3.76 | 306241 | 10.89462444 | DE |
| 260 | -27 | -83.0769230769 | 32.5 | 32.5 | 3.76 | 306241 | 10.89462444 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 5.5 | 0.2 | 3.77 | 5.5 | 5.5 | 5.475 | 620852 |
| 1717086600 | 5.3 | -0.2 | -3.64 | 5.375 | 5.5 | 5.3 | 754341 |
| 1717000200 | 5.5 | -0.4 | -6.78 | 6.025 | 6.075 | 5.375 | 646034 |
| 1716913800 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 176782 |
| 1716568200 | 5.9 | -0.23 | -3.67 | 6.125 | 6.125 | 5.9 | 590354 |
| 1716481800 | 6.125 | -0.28 | -4.30 | 6.125 | 6.125 | 6.125 | 4000 |
| 1716395400 | 6.4 | 0.4 | 6.67 | 6.125 | 6.4 | 6.05 | 36252 |
| 1716309000 | 6 | -0.13 | -2.04 | 6.125 | 6.125 | 6 | 57836 |
| 1716222600 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 6.125 | 76132 |
| 1715963400 | 6.125 | -0.13 | -2.00 | 6.125 | 6.125 | 6.125 | 25725 |
| 1715877000 | 6.25 | 0.13 | 2.04 | 6.125 | 6.25 | 6.125 | 95862 |
| 1715790600 | 6.125 | 0.13 | 2.08 | 6.25 | 6.25 | 6.125 | 90676 |
| 1715704200 | 6 | 0 | 0.00 | 6.25 | 6.25 | 6 | 59318 |
| 1715617800 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 66473 |
| 1715358600 | 6.25 | -0.05 | -0.79 | 6.3 | 6.3 | 6.2 | 210053 |
| 1715272200 | 6.3 | -0.2 | -3.08 | 6.4 | 6.4 | 6.15 | 170437 |
| 1715185800 | 6.5 | 0 | 0.00 | 6.575 | 6.575 | 6.5 | 339633 |
| 1715099400 | 6.5 | 0.15 | 2.36 | 6.35 | 6.5 | 6.3 | 2569810 |
| 1714753800 | 6.35 | -0.15 | -2.31 | 6.625 | 6.625 | 6.35 | 1933458 |
| 1714667400 | 6.5 | 0.2 | 3.17 | 6.3 | 6.75 | 6.25 | 629039 |
| 1714581000 | 6.3 | 0.15 | 2.44 | 6.3 | 6.3 | 6.15 | 500 |
| 1714494600 | 6.15 | 0.15 | 2.50 | 6.15 | 6.3 | 6.1 | 91934 |
| 1714408200 | 6 | 0 | 0.00 | 6.15 | 6.2 | 6 | 168183 |
| 1714149000 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 6 | 48006 |
| 1714062600 | 6.25 | -0.35 | -5.30 | 6.4 | 6.5 | 6.25 | 381679 |
| 1713976200 | 6.6 | 0.5 | 8.20 | 6.1 | 6.6 | 6.1 | 401703 |
| 1713889800 | 6.1 | 0.3 | 5.17 | 5.75 | 6.1 | 5.75 | 758348 |
| 1713803400 | 5.8 | 0.3 | 5.45 | 5.75 | 5.8 | 5.75 | 63623 |
| 1713544200 | 5.5 | 0 | 0.00 | 5.6 | 5.6 | 5.5 | 148555 |
| 1713457800 | 5.5 | 0.1 | 1.85 | 5.4 | 5.6 | 5.4 | 152108 |
| 1713371400 | 5.4 | -0.1 | -1.82 | 5.45 | 5.45 | 5.4 | 158181 |
| 1713285000 | 5.5 | 0.15 | 2.80 | 5.35 | 5.5 | 5.35 | 20042 |
| 1713198600 | 5.35 | -0.05 | -0.93 | 5.35 | 5.35 | 5.35 | 15058 |
| 1712939400 | 5.4 | 0.25 | 4.85 | 5.2 | 5.4 | 5.2 | 195583 |
| 1712853000 | 5.15 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 1622085 |
| 1712766600 | 5.15 | -0.15 | -2.83 | 5.125 | 5.175 | 5.1 | 1226919 |
| 1712680200 | 5.3 | 0.18 | 3.41 | 5.125 | 5.3 | 5.125 | 903036 |
| 1712593800 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 0 |
| 1712334600 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 10000 |
| 1712248200 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 20000 |
| 1712161800 | 5.125 | -0.28 | -5.09 | 5.25 | 5.25 | 5.125 | 10912 |
| 1712075400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 3600 |
| 1711647000 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.4 | 73968 |
| 1711560600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 3000 |
| 1711474200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 7571 |
| 1711387800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 17669 |
| 1711128600 | 5.5 | 0 | 0.00 | 5.4 | 5.5 | 5.4 | 50000 |
| 1711042200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 85000 |
| 1710955800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 10556 |
| 1710869400 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.5 | 160018 |
| 1710783000 | 5.55 | -0.15 | -2.63 | 5.6 | 5.65 | 5.55 | 736378 |
| 1710523800 | 5.7 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 74342 |
| 1710437400 | 5.7 | 0.1 | 1.79 | 5.6 | 5.7 | 5.55 | 324127 |
| 1710351000 | 5.6 | -0.4 | -6.67 | 5.75 | 5.75 | 5.5 | 257098 |
| 1710264600 | 6 | 0.25 | 4.35 | 5.75 | 6 | 5.75 | 660354 |
| 1710178200 | 5.75 | 0.6 | 11.65 | 5.15 | 5.85 | 5.15 | 893628 |
| 1709919000 | 5.15 | 0.31 | 6.40 | 4.8 | 5.15 | 4.8 | 131924 |
| 1709832600 | 4.84 | 0.29 | 6.37 | 4.55 | 4.84 | 4.55 | 412226 |
| 1709746200 | 4.55 | -0.05 | -1.09 | 4.5 | 4.7 | 4.275 | 437029 |
| 1709659800 | 4.6 | 0.6 | 15.00 | 4.4 | 4.6 | 4.4 | 130300 |
| 1709573400 | 4 | -0.4 | -9.09 | 4.4 | 4.4 | 4 | 151665 |
| 1709314200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
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
