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 | 0.32 | 5.81818181818 | 5.5 | 5.85 | 5.22 | 112097 | 5.47462905 | DE |
| 4 | 0.44 | 8.17843866171 | 5.38 | 5.95 | 5.22 | 79068 | 5.5108801 | DE |
| 12 | 1.67 | 40.2409638554 | 4.15 | 5.95 | 4 | 141440 | 4.89385807 | DE |
| 26 | 2.52 | 76.3636363636 | 3.3 | 5.95 | 3.22 | 97090 | 4.52147188 | DE |
| 52 | 1.11 | 23.5668789809 | 4.71 | 5.95 | 2.45 | 122330 | 3.7648754 | DE |
| 156 | -1.325 | -18.544436669 | 7.145 | 8.56 | 2.45 | 102122 | 5.32176942 | DE |
| 260 | 1.48 | 34.1013824885 | 4.34 | 8.56 | 2.45 | 104536 | 5.30422611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 5.66 | 0.19 | 3.47 | 5.58 | 5.72 | 5.58 | 80010 |
| 1713852900 | 5.47 | 0.05 | 0.92 | 5.45 | 5.49 | 5.43 | 17405 |
| 1713766500 | 5.42 | 0.14 | 2.65 | 5.2699999 | 5.42 | 5.22 | 30473 |
| 1713507300 | 5.28 | -0.22 | -4.00 | 5.46 | 5.46 | 5.22 | 109371 |
| 1713420900 | 5.5 | 0.03 | 0.55 | 5.5 | 5.5199999 | 5.47 | 323225 |
| 1713334500 | 5.47 | 0.07 | 1.30 | 5.43 | 5.53 | 5.43 | 20581 |
| 1713248100 | 5.4 | -0.05 | -0.92 | 5.43 | 5.5 | 5.4 | 52326 |
| 1713161700 | 5.45 | -0.2 | -3.54 | 5.7 | 5.7 | 5.44 | 66269 |
| 1712902500 | 5.65 | -0.04 | -0.70 | 5.69 | 5.72 | 5.5199999 | 59687 |
| 1712816100 | 5.69 | -0.05 | -0.87 | 5.84 | 5.84 | 5.62 | 24816 |
| 1712729700 | 5.74 | 0.03 | 0.53 | 5.74 | 5.95 | 5.73 | 157212 |
| 1712643300 | 5.71 | 0.29 | 5.35 | 5.62 | 5.74 | 5.55 | 58432 |
| 1712553300 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1712294100 | 5.42 | 0.02 | 0.37 | 5.4 | 5.47 | 5.38 | 41135 |
| 1712207700 | 5.4 | 0.04 | 0.75 | 5.33 | 5.41 | 5.33 | 68745 |
| 1712121300 | 5.36 | -0.03 | -0.56 | 5.33 | 5.36 | 5.25 | 47494 |
| 1712034900 | 5.39 | 0 | 0.00 | 5.35 | 5.41 | 5.35 | 46992 |
| 1711602900 | 5.39 | 0.04 | 0.75 | 5.38 | 5.43 | 5.32 | 86063 |
| 1711516500 | 5.35 | 0.09 | 1.71 | 5.25 | 5.36 | 5.25 | 34160 |
| 1711430100 | 5.26 | -0.01 | -0.19 | 5.25 | 5.2699999 | 5.2 | 100975 |
| 1711343700 | 5.2699999 | 0.04 | 0.76 | 5.29 | 5.35 | 5.22 | 74369 |
| 1711084500 | 5.23 | -0.06 | -1.13 | 5.25 | 5.29 | 5.23 | 95938 |
| 1710998100 | 5.29 | 0.03 | 0.57 | 5.24 | 5.38 | 5.23 | 61969 |
| 1710911700 | 5.26 | 0.16 | 3.14 | 5.155 | 5.36 | 5.15 | 211860 |
| 1710825300 | 5.1 | 0.02 | 0.39 | 4.89 | 5.18 | 4.89 | 127963 |
| 1710738900 | 5.08 | 0.02 | 0.40 | 5 | 5.08 | 4.95 | 235184 |
| 1710479700 | 5.0599999 | 0.01 | 0.20 | 5.0599999 | 5.09 | 4.91 | 89706 |
| 1710393300 | 5.05 | 0.01 | 0.20 | 5.18 | 5.18 | 5.0199999 | 74073 |
| 1710306900 | 5.04 | 0.27 | 5.66 | 4.8 | 5.05 | 4.76 | 1591292 |
| 1710220500 | 4.7699999 | 0.12 | 2.58 | 4.7 | 4.8099999 | 4.67 | 108874 |
| 1710134100 | 4.65 | 0.05 | 1.09 | 4.63 | 4.69 | 4.59 | 54981 |
| 1709874900 | 4.6 | 0.04 | 0.88 | 4.62 | 4.66 | 4.55 | 84808 |
| 1709788500 | 4.5599999 | -0.24 | -5.00 | 4.7699999 | 4.7699999 | 4.47 | 142531 |
| 1709702100 | 4.8 | 0.03 | 0.63 | 4.8 | 4.85 | 4.7699999 | 250490 |
| 1709615700 | 4.7699999 | -0.04 | -0.83 | 5.03 | 5.03 | 4.7699999 | 221641 |
| 1709529300 | 4.8099999 | 0.24 | 5.25 | 4.6 | 4.87 | 4.6 | 406154 |
| 1709270100 | 4.57 | -0.05 | -1.08 | 4.55 | 4.71 | 4.55 | 154488 |
| 1709183700 | 4.62 | 0.17 | 3.82 | 4.5 | 4.68 | 4.495 | 62289 |
| 1709097300 | 4.45 | -0.01 | -0.22 | 4.5199999 | 4.5599999 | 4.43 | 83369 |
| 1709010900 | 4.46 | -0.03 | -0.67 | 4.51 | 4.5599999 | 4.46 | 71258 |
| 1708924500 | 4.49 | 0 | 0.00 | 4.54 | 4.65 | 4.44 | 386724 |
| 1708665300 | 4.49 | -0.12 | -2.60 | 4.65 | 4.7 | 4.47 | 659236 |
| 1708578900 | 4.61 | 0.54 | 13.27 | 4.61 | 4.72 | 4.49 | 809289 |
| 1708492500 | 4.07 | 0 | 0.00 | 4 | 4.1 | 4 | 54502 |
| 1708406100 | 4.07 | -0.08 | -1.93 | 4.16 | 4.16 | 4.05 | 47828 |
| 1708319700 | 4.15 | 0.02 | 0.48 | 4.16 | 4.17 | 4.13 | 29113 |
| 1708060500 | 4.13 | 0.06 | 1.47 | 4.18 | 4.18 | 4.07 | 43430 |
| 1707974100 | 4.07 | -0.13 | -2.98 | 4.25 | 4.25 | 4.07 | 63737 |
| 1707887700 | 4.195 | -0.02 | -0.36 | 4.19 | 4.26 | 4.16 | 30549 |
| 1707801300 | 4.21 | 0.05 | 1.20 | 4.24 | 4.25 | 4.17 | 38608 |
| 1707714900 | 4.16 | -0.08 | -1.89 | 4.23 | 4.26 | 4.16 | 18729 |
| 1707455700 | 4.24 | 0.12 | 2.91 | 4.12 | 4.285 | 4.12 | 49897 |
| 1707369300 | 4.12 | -0.02 | -0.48 | 4.125 | 4.15 | 4.1 | 29552 |
| 1707282900 | 4.14 | 0.11 | 2.73 | 4.09 | 4.17 | 4.0599999 | 91220 |
| 1707196500 | 4.03 | -0.06 | -1.47 | 4.09 | 4.09 | 4.03 | 27447 |
| 1707110100 | 4.09 | 0.04 | 0.99 | 4.12 | 4.12 | 4.01 | 10814 |
| 1706850900 | 4.05 | -0.12 | -2.88 | 4.13 | 4.13 | 4.0199999 | 31343 |
| 1706764500 | 4.17 | 0.06 | 1.46 | 4.15 | 4.17 | 4.04 | 19895 |
| 1706678100 | 4.11 | -0.06 | -1.44 | 4.18 | 4.2 | 4.05 | 150155 |
| 1706591700 | 4.17 | 0.14 | 3.47 | 4.15 | 4.17 | 4.03 | 40001 |
| 1706505300 | 4.03 | -0.01 | -0.25 | 4.15 | 4.15 | 3.9 | 41659 |
| 1706159700 | 4.04 | 0.04 | 1.00 | 4.16 | 4.16 | 3.86 | 120044 |
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
