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 | -0.01 | -0.204081632653 | 4.9 | 5.098 | 4.8 | 5521 | 4.87100848 | DE |
| 4 | 0.06 | 1.24223602484 | 4.83 | 5.098 | 4.44 | 17991 | 4.6594119 | DE |
| 12 | 0.136 | 2.86074884308 | 4.754 | 5.428 | 4.3 | 22228 | 4.73307794 | DE |
| 26 | -1.68 | -25.5707762557 | 6.57 | 7.166 | 4.3 | 18822 | 5.185052 | DE |
| 52 | -1.46 | -22.9921259843 | 6.35 | 7.522 | 4.3 | 12899 | 5.677244 | DE |
| 156 | -5.23 | -51.6798418972 | 10.12 | 11.325 | 4.195 | 15570 | 7.06305676 | DE |
| 260 | -8.815 | -64.31959139 | 13.705 | 13.92 | 3.399 | 14624 | 7.17590868 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715615700 | 4.89 | 0.04 | 0.82 | 4.894 | 4.945 | 4.89 | 5090 |
| 1715356500 | 4.85 | -0.03 | -0.61 | 4.928 | 4.945 | 4.85 | 5860 |
| 1715270100 | 4.88 | 0.08 | 1.67 | 4.824 | 4.88 | 4.824 | 4535 |
| 1715183700 | 4.8 | -0.06 | -1.25 | 4.87 | 4.87 | 4.8 | 5671 |
| 1715097300 | 4.861 | -0.12 | -2.31 | 5.098 | 5.098 | 4.84 | 6319 |
| 1715010900 | 4.976 | 0.15 | 3.07 | 4.9 | 5 | 4.9 | 5222 |
| 1714751700 | 4.828 | -0.02 | -0.33 | 4.87 | 4.91 | 4.828 | 2905 |
| 1714665300 | 4.844 | 0.09 | 1.98 | 4.9 | 4.9 | 4.76 | 2157 |
| 1714492500 | 4.75 | -0.03 | -0.65 | 4.8 | 4.8 | 4.75 | 4159 |
| 1714406100 | 4.781 | 0.03 | 0.61 | 4.758 | 4.781 | 4.717 | 12359 |
| 1714146900 | 4.752 | 0.31 | 7.03 | 4.687 | 4.96 | 4.687 | 95013 |
| 1714060500 | 4.44 | -0.06 | -1.36 | 4.496 | 4.54 | 4.44 | 31138 |
| 1713974100 | 4.501 | -0.01 | -0.20 | 4.5279999 | 4.566 | 4.498 | 21243 |
| 1713887700 | 4.51 | -0 | -0.09 | 4.5199999 | 4.55 | 4.5 | 27451 |
| 1713801300 | 4.514 | -0.01 | -0.13 | 4.562 | 4.588 | 4.511 | 22735 |
| 1713542100 | 4.5199999 | -0.15 | -3.21 | 4.602 | 4.614 | 4.5199999 | 16202 |
| 1713455700 | 4.67 | 0.07 | 1.52 | 4.68 | 4.68 | 4.646 | 1907 |
| 1713369300 | 4.6 | -0.05 | -0.99 | 4.646 | 4.688 | 4.6 | 6293 |
| 1713282900 | 4.646 | -0.26 | -5.24 | 4.732 | 4.78 | 4.64 | 56042 |
| 1713196500 | 4.9029999 | 0.03 | 0.70 | 4.83 | 4.989 | 4.7859999 | 14626 |
| 1712937300 | 4.869 | -0.06 | -1.24 | 4.928 | 5.098 | 4.861 | 33214 |
| 1712850900 | 4.93 | -0.35 | -6.56 | 5.218 | 5.218 | 4.896 | 74662 |
| 1712764500 | 5.276 | -0.07 | -1.27 | 5.4 | 5.428 | 5.088 | 16231 |
| 1712678100 | 5.344 | 0.01 | 0.23 | 5.32 | 5.404 | 5.32 | 15523 |
| 1712591700 | 5.332 | 0.1 | 1.87 | 5.248 | 5.332 | 5.248 | 11639 |
| 1712332500 | 5.234 | -0.01 | -0.11 | 5.24 | 5.244 | 5.19 | 21708 |
| 1712246100 | 5.24 | 0.08 | 1.55 | 5.17 | 5.2779999 | 5.142 | 40115 |
| 1712159700 | 5.16 | 0.15 | 2.95 | 4.99 | 5.17 | 4.962 | 16410 |
| 1712073300 | 5.0119999 | 0.03 | 0.60 | 5.0279999 | 5.128 | 5.0119999 | 10665 |
| 1711644900 | 4.982 | -0.04 | -0.88 | 4.91 | 5.0119999 | 4.904 | 9690 |
| 1711558500 | 5.026 | 0.06 | 1.25 | 4.948 | 5.026 | 4.928 | 8121 |
| 1711472100 | 4.964 | -0.02 | -0.36 | 4.9509999 | 4.97 | 4.942 | 6158 |
| 1711385700 | 4.982 | 0.02 | 0.32 | 4.98 | 4.992 | 4.94 | 8415 |
| 1711126500 | 4.966 | -0.02 | -0.48 | 4.988 | 5.0199999 | 4.966 | 19751 |
| 1711040100 | 4.99 | 0.12 | 2.40 | 4.922 | 5.064 | 4.9029999 | 45394 |
| 1710953700 | 4.873 | 0.03 | 0.52 | 4.832 | 4.924 | 4.815 | 16129 |
| 1710867300 | 4.848 | 0.03 | 0.60 | 4.85 | 4.855 | 4.76 | 9915 |
| 1710780900 | 4.819 | 0.18 | 3.84 | 4.662 | 4.914 | 4.662 | 25559 |
| 1710521700 | 4.641 | 0.01 | 0.28 | 4.497 | 4.714 | 4.497 | 33992 |
| 1710435300 | 4.628 | -0.07 | -1.51 | 4.666 | 4.716 | 4.628 | 9532 |
| 1710348900 | 4.699 | -0.01 | -0.23 | 4.658 | 4.699 | 4.658 | 1838 |
| 1710262500 | 4.71 | 0.11 | 2.32 | 4.606 | 4.731 | 4.606 | 16124 |
| 1710176100 | 4.603 | -0 | -0.04 | 4.556 | 4.603 | 4.54 | 9581 |
| 1709916900 | 4.605 | 0.08 | 1.66 | 4.549 | 4.635 | 4.5 | 26530 |
| 1709830500 | 4.53 | -0.04 | -0.88 | 4.5199999 | 4.588 | 4.498 | 10448 |
| 1709744100 | 4.57 | 0.03 | 0.66 | 4.592 | 4.601 | 4.566 | 16856 |
| 1709657700 | 4.54 | -0.11 | -2.34 | 4.59 | 4.59 | 4.53 | 26803 |
| 1709571300 | 4.649 | -0.07 | -1.55 | 4.71 | 4.71 | 4.624 | 6718 |
| 1709312100 | 4.722 | -0 | -0.04 | 4.726 | 4.76 | 4.624 | 38815 |
| 1709225700 | 4.724 | 0.02 | 0.36 | 4.7 | 4.752 | 4.648 | 22942 |
| 1709139300 | 4.707 | 0.08 | 1.69 | 4.686 | 4.707 | 4.598 | 22277 |
| 1709052900 | 4.6289999 | 0.19 | 4.35 | 4.476 | 4.6289999 | 4.472 | 36413 |
| 1708966500 | 4.436 | 0.01 | 0.32 | 4.382 | 4.458 | 4.3 | 29843 |
| 1708707300 | 4.422 | -0.02 | -0.47 | 4.418 | 4.434 | 4.38 | 25568 |
| 1708620900 | 4.4429999 | -0.04 | -0.83 | 4.534 | 4.547 | 4.438 | 75296 |
| 1708534500 | 4.48 | 0.01 | 0.25 | 4.47 | 4.574 | 4.47 | 37088 |
| 1708448100 | 4.469 | -0.13 | -2.76 | 4.5279999 | 4.546 | 4.459 | 43720 |
| 1708361700 | 4.596 | -0.18 | -3.85 | 4.7539999 | 4.7539999 | 4.572 | 45462 |
| 1708102500 | 4.78 | 0.14 | 3.00 | 4.766 | 4.878 | 4.67 | 84100 |
| 1708016100 | 4.641 | -0.35 | -6.99 | 4.926 | 4.926 | 4.641 | 114259 |
| 1707929700 | 4.99 | -0.53 | -9.63 | 5.408 | 5.408 | 4.92 | 122521 |
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
