We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.380952380952 | 5.25 | 5.41 | 5.23 | 53246 | 5.27570719 | DE |
| 4 | 0.11 | 2.13178294574 | 5.16 | 5.41 | 5.12 | 33550 | 5.23520851 | DE |
| 12 | 0.22 | 4.35643564356 | 5.05 | 5.41 | 5.03 | 43609 | 5.18786342 | DE |
| 26 | 0.28 | 5.61122244489 | 4.99 | 5.41 | 4.9 | 57434 | 5.09520517 | DE |
| 52 | 0.49 | 10.2510460251 | 4.78 | 5.41 | 4.59 | 58692 | 4.98369731 | DE |
| 156 | 0.07 | 1.34615384615 | 5.2 | 5.41 | 4.49 | 58364 | 4.9404262 | DE |
| 260 | 0.61 | 13.0901287554 | 4.66 | 5.44 | 3.15 | 59256 | 4.80495323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727158500 | 5.3099999 | 0.02 | 0.38 | 5.29 | 5.365 | 5.29 | 32038 |
| 1727072100 | 5.29 | -0.03 | -0.56 | 5.3099999 | 5.3099999 | 5.28 | 17721 |
| 1726812900 | 5.32 | 0.06 | 1.14 | 5.2699999 | 5.41 | 5.2699999 | 106229 |
| 1726726500 | 5.26 | 0.02 | 0.38 | 5.24 | 5.28 | 5.24 | 6096 |
| 1726640100 | 5.24 | 0 | 0.00 | 5.2699999 | 5.28 | 5.24 | 77876 |
| 1726553700 | 5.24 | 0.01 | 0.19 | 5.25 | 5.28 | 5.23 | 58307 |
| 1726467300 | 5.23 | 0 | 0.00 | 5.21 | 5.24 | 5.21 | 6039 |
| 1726208100 | 5.23 | 0.03 | 0.58 | 5.22 | 5.25 | 5.22 | 55760 |
| 1726121700 | 5.2 | 0.02 | 0.39 | 5.19 | 5.2 | 5.19 | 28465 |
| 1726035300 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1725948900 | 5.18 | -0.05 | -0.96 | 5.19 | 5.2 | 5.17 | 16118 |
| 1725862500 | 5.23 | 0.05 | 0.97 | 5.15 | 5.23 | 5.12 | 20095 |
| 1725603300 | 5.18 | 0.01 | 0.19 | 5.17 | 5.2 | 5.17 | 5410 |
| 1725516900 | 5.17 | -0.01 | -0.19 | 5.2 | 5.21 | 5.16 | 10480 |
| 1725430500 | 5.18 | -0.01 | -0.19 | 5.18 | 5.2 | 5.13 | 10602 |
| 1725344100 | 5.19 | -0.01 | -0.19 | 5.2 | 5.23 | 5.18 | 48387 |
| 1725257700 | 5.2 | 0.01 | 0.19 | 5.2 | 5.21 | 5.19 | 21459 |
| 1724998500 | 5.19 | 0 | 0.00 | 5.2 | 5.22 | 5.19 | 61620 |
| 1724912100 | 5.19 | -0.05 | -0.95 | 5.18 | 5.2 | 5.18 | 18995 |
| 1724825700 | 5.24 | -0.02 | -0.38 | 5.26 | 5.26 | 5.21 | 31012 |
| 1724739300 | 5.26 | 0.01 | 0.19 | 5.16 | 5.26 | 5.16 | 38897 |
| 1724652900 | 5.25 | -0.1 | -1.87 | 5.3099999 | 5.33 | 5.25 | 14400 |
| 1724393700 | 5.35 | 0.08 | 1.52 | 5.3 | 5.35 | 5.26 | 74758 |
| 1724307300 | 5.2699999 | -0.01 | -0.19 | 5.28 | 5.3 | 5.26 | 60843 |
| 1724220900 | 5.28 | 0.03 | 0.57 | 5.2699999 | 5.28 | 5.255 | 31550 |
| 1724134500 | 5.25 | 0.01 | 0.19 | 5.24 | 5.2699999 | 5.24 | 29191 |
| 1724048100 | 5.24 | 0.01 | 0.19 | 5.24 | 5.25 | 5.22 | 18497 |
| 1723788900 | 5.23 | -0.04 | -0.76 | 5.25 | 5.25 | 5.2 | 51172 |
| 1723702500 | 5.2699999 | 0.06 | 1.15 | 5.25 | 5.28 | 5.22 | 46995 |
| 1723616100 | 5.21 | -0.01 | -0.19 | 5.22 | 5.25 | 5.2 | 41685 |
| 1723529700 | 5.22 | 0.01 | 0.19 | 5.21 | 5.22 | 5.19 | 22992 |
| 1723443300 | 5.21 | 0.02 | 0.39 | 5.21 | 5.21 | 5.17 | 19956 |
| 1723184100 | 5.19 | 0.03 | 0.58 | 5.17 | 5.22 | 5.15 | 72938 |
| 1723097700 | 5.16 | 0.02 | 0.39 | 5.17 | 5.17 | 5.14 | 7498 |
| 1723011300 | 5.14 | 0.01 | 0.19 | 5.14 | 5.14 | 5.14 | 71354 |
| 1722924900 | 5.13 | -0.04 | -0.77 | 5.15 | 5.2 | 5.11 | 72567 |
| 1722838500 | 5.17 | -0.08 | -1.52 | 5.2 | 5.2 | 5.15 | 57673 |
| 1722579300 | 5.25 | 0.01 | 0.19 | 5.2699999 | 5.28 | 5.22 | 64330 |
| 1722492900 | 5.24 | 0.04 | 0.77 | 5.21 | 5.2699999 | 5.21 | 6662 |
| 1722406500 | 5.2 | -0.04 | -0.76 | 5.24 | 5.25 | 5.2 | 14059 |
| 1722320100 | 5.24 | 0.04 | 0.77 | 5.15 | 5.3 | 5.12 | 47827 |
| 1722233700 | 5.2 | 0.04 | 0.78 | 5.17 | 5.21 | 5.17 | 46110 |
| 1721974500 | 5.16 | 0.09 | 1.78 | 5.1 | 5.16 | 5.1 | 13628 |
| 1721888100 | 5.07 | -0.1 | -1.93 | 5.09 | 5.17 | 5.03 | 23633 |
| 1721801700 | 5.17 | -0.01 | -0.19 | 5.18 | 5.22 | 5.1 | 108365 |
| 1721715300 | 5.18 | -0.01 | -0.19 | 5.19 | 5.21 | 5.18 | 44014 |
| 1721628900 | 5.19 | 0.01 | 0.19 | 5.17 | 5.21 | 5.17 | 71195 |
| 1721369700 | 5.18 | -0.02 | -0.38 | 5.2 | 5.2 | 5.17 | 21024 |
| 1721283300 | 5.2 | -0.01 | -0.19 | 5.22 | 5.33 | 5.18 | 41463 |
| 1721196900 | 5.21 | 0.04 | 0.77 | 5.23 | 5.26 | 5.2 | 87532 |
| 1721110500 | 5.17 | 0.02 | 0.39 | 5.16 | 5.22 | 5.13 | 44145 |
| 1721024100 | 5.15 | 0.03 | 0.59 | 5.12 | 5.24 | 5.12 | 59594 |
| 1720764900 | 5.12 | 0 | 0.00 | 5.11 | 5.12 | 5.1 | 34746 |
| 1720678500 | 5.12 | -0.02 | -0.39 | 5.13 | 5.16 | 5.11 | 67890 |
| 1720592100 | 5.14 | 0.01 | 0.19 | 5.12 | 5.16 | 5.12 | 87342 |
| 1720505700 | 5.13 | 0.07 | 1.38 | 5.0599999 | 5.13 | 5.03 | 51435 |
| 1720419300 | 5.0599999 | 0.01 | 0.20 | 5.0599999 | 5.09 | 5.0599999 | 56704 |
| 1720160100 | 5.05 | -0.01 | -0.20 | 5.09 | 5.09 | 5.05 | 15694 |
| 1720073700 | 5.0599999 | 0.01 | 0.20 | 5.07 | 5.08 | 5.03 | 79402 |
| 1719987300 | 5.05 | 0 | 0.00 | 5.05 | 5.07 | 5.05 | 45813 |
| 1719900900 | 5.05 | 0.02 | 0.40 | 5.05 | 5.0599999 | 5.04 | 118877 |
| 1719814500 | 5.03 | -0.1 | -1.95 | 5.1 | 5.11 | 5.03 | 138049 |
| 1719555300 | 5.13 | -0.17 | -3.21 | 5.24 | 5.28 | 5.03 | 151052 |
| 1719468900 | 5.3 | 0 | 0.00 | 5.28 | 5.3 | 5.24 | 72470 |
| 1719382500 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.23 | 45977 |
| 1719296100 | 5.3 | 0.03 | 0.57 | 5.2699999 | 5.3 | 5.25 | 77539 |
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
