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 | 0.125 | 2.47035573123 | 5.06 | 5.205 | 4.984 | 2191005 | 5.13577405 | DE |
| 4 | -0.235 | -4.33579335793 | 5.42 | 5.435 | 4.972 | 2614061 | 5.11488853 | DE |
| 12 | -0.04 | -0.765550239234 | 5.225 | 5.435 | 4.972 | 2497914 | 5.18425519 | DE |
| 26 | 0.345 | 7.12809917355 | 4.84 | 5.435 | 4.684 | 2058954 | 5.14554057 | DE |
| 52 | -0.705 | -11.9694397284 | 5.89 | 6.035 | 4.684 | 1883363 | 5.21249978 | DE |
| 156 | -0.273 | -5.00183217296 | 5.458 | 6.41 | 4.52 | 1607590 | 5.43166701 | DE |
| 260 | -0.381 | -6.84513115343 | 5.566 | 6.41 | 4.047 | 1916728 | 5.40712798 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714060500 | 5.13 | -0.03 | -0.58 | 5.17 | 5.175 | 5.09 | 1879378 |
| 1713974100 | 5.16 | -0.04 | -0.67 | 5.2 | 5.2 | 5.12 | 2104566 |
| 1713887700 | 5.195 | 0.07 | 1.37 | 5.15 | 5.195 | 5.125 | 2365192 |
| 1713801300 | 5.125 | 0.06 | 1.18 | 5.11 | 5.135 | 5.075 | 2429389 |
| 1713542100 | 5.065 | 0.02 | 0.40 | 5.0599999 | 5.07 | 4.984 | 2176502 |
| 1713455700 | 5.045 | 0.03 | 0.50 | 5.035 | 5.05 | 4.982 | 2044106 |
| 1713369300 | 5.0199999 | 0.01 | 0.30 | 4.996 | 5.055 | 4.972 | 3984073 |
| 1713282900 | 5.005 | -0.09 | -1.67 | 5.0599999 | 5.08 | 4.982 | 3057804 |
| 1713196500 | 5.09 | -0.01 | -0.20 | 5.1 | 5.12 | 5.07 | 2482203 |
| 1712937300 | 5.1 | 0.03 | 0.59 | 5.04 | 5.14 | 5.03 | 2744598 |
| 1712850900 | 5.07 | 0.05 | 1.00 | 5.035 | 5.115 | 5.025 | 3354494 |
| 1712764500 | 5.0199999 | -0.14 | -2.71 | 5.13 | 5.16 | 5.01 | 6297161 |
| 1712678100 | 5.16 | -0.01 | -0.19 | 5.18 | 5.18 | 5.125 | 1476657 |
| 1712591700 | 5.17 | 0.01 | 0.19 | 5.155 | 5.175 | 5.135 | 1816935 |
| 1712332500 | 5.16 | -0.18 | -3.28 | 5.3099999 | 5.32 | 5.16 | 3401167 |
| 1712246100 | 5.335 | 0.01 | 0.28 | 5.34 | 5.345 | 5.3099999 | 1252438 |
| 1712159700 | 5.32 | -0.01 | -0.19 | 5.34 | 5.35 | 5.29 | 1754094 |
| 1712073300 | 5.33 | -0.07 | -1.30 | 5.42 | 5.4349999 | 5.33 | 2432348 |
| 1711644900 | 5.4 | 0.02 | 0.37 | 5.385 | 5.405 | 5.345 | 2639180 |
| 1711558500 | 5.38 | 0.04 | 0.75 | 5.37 | 5.3949999 | 5.32 | 3010301 |
| 1711472100 | 5.34 | 0 | 0.00 | 5.34 | 5.375 | 5.315 | 2711182 |
| 1711385700 | 5.34 | 0.04 | 0.85 | 5.29 | 5.345 | 5.26 | 2216421 |
| 1711126500 | 5.295 | 0.12 | 2.32 | 5.1849999 | 5.295 | 5.17 | 2244129 |
| 1711040100 | 5.175 | -0.05 | -0.86 | 5.235 | 5.25 | 5.165 | 3203860 |
| 1710953700 | 5.22 | -0.06 | -1.14 | 5.275 | 5.295 | 5.215 | 3434914 |
| 1710867300 | 5.28 | -0.01 | -0.19 | 5.265 | 5.285 | 5.225 | 1559091 |
| 1710780900 | 5.29 | -0.04 | -0.66 | 5.33 | 5.34 | 5.26 | 3351401 |
| 1710521700 | 5.325 | -0.01 | -0.19 | 5.35 | 5.385 | 5.325 | 5635538 |
| 1710435300 | 5.335 | -0.05 | -0.93 | 5.38 | 5.42 | 5.335 | 2601797 |
| 1710348900 | 5.385 | 0.04 | 0.84 | 5.4 | 5.42 | 5.36 | 3433507 |
| 1710262500 | 5.34 | -0.03 | -0.56 | 5.335 | 5.41 | 5.305 | 2800813 |
| 1710176100 | 5.37 | 0.01 | 0.19 | 5.325 | 5.375 | 5.285 | 2707242 |
| 1709916900 | 5.36 | 0.07 | 1.32 | 5.3099999 | 5.36 | 5.275 | 3562288 |
| 1709830500 | 5.29 | 0.09 | 1.83 | 5.19 | 5.32 | 5.165 | 3175155 |
| 1709744100 | 5.195 | 0 | 0.10 | 5.1849999 | 5.235 | 5.16 | 2626377 |
| 1709657700 | 5.19 | 0.09 | 1.76 | 5.115 | 5.195 | 5.085 | 2237111 |
| 1709571300 | 5.1 | 0.01 | 0.20 | 5.09 | 5.12 | 5.085 | 1376570 |
| 1709312100 | 5.09 | 0.04 | 0.89 | 5.055 | 5.11 | 5.05 | 1665913 |
| 1709225700 | 5.045 | -0.01 | -0.20 | 5.055 | 5.07 | 5.025 | 3020788 |
| 1709139300 | 5.055 | -0.02 | -0.30 | 5.085 | 5.085 | 5.035 | 1498697 |
| 1709052900 | 5.07 | 0.03 | 0.60 | 5.0199999 | 5.08 | 5.005 | 1936775 |
| 1708966500 | 5.04 | -0.04 | -0.79 | 5.1 | 5.105 | 5.035 | 2591002 |
| 1708707300 | 5.08 | -0.02 | -0.29 | 5.1 | 5.11 | 5.0599999 | 2918106 |
| 1708620900 | 5.095 | -0.11 | -2.02 | 5.22 | 5.22 | 5.08 | 3774030 |
| 1708534500 | 5.2 | 0.02 | 0.29 | 5.195 | 5.22 | 5.17 | 1945758 |
| 1708448100 | 5.1849999 | 0.04 | 0.78 | 5.14 | 5.21 | 5.135 | 1670726 |
| 1708361700 | 5.1449999 | 0.02 | 0.49 | 5.12 | 5.17 | 5.115 | 993834 |
| 1708102500 | 5.12 | 0 | 0.10 | 5.125 | 5.13 | 5.08 | 1597297 |
| 1708016100 | 5.115 | 0.03 | 0.49 | 5.12 | 5.1449999 | 5.095 | 1503487 |
| 1707929700 | 5.09 | -0.05 | -0.97 | 5.11 | 5.14 | 5.08 | 2019422 |
| 1707843300 | 5.14 | 0 | 0.10 | 5.165 | 5.1849999 | 5.125 | 2151228 |
| 1707756900 | 5.135 | 0.06 | 1.18 | 5.09 | 5.1449999 | 5.09 | 1883097 |
| 1707497700 | 5.075 | -0.05 | -0.88 | 5.13 | 5.135 | 5.05 | 2332704 |
| 1707411300 | 5.12 | 0 | 0.00 | 5.115 | 5.13 | 5.095 | 2060142 |
| 1707324900 | 5.12 | -0.08 | -1.44 | 5.18 | 5.22 | 5.105 | 1562721 |
| 1707238500 | 5.195 | 0.07 | 1.27 | 5.165 | 5.215 | 5.115 | 2063216 |
| 1707152100 | 5.13 | -0.06 | -1.06 | 5.17 | 5.205 | 5.105 | 2653936 |
| 1706892900 | 5.1849999 | -0.02 | -0.29 | 5.225 | 5.2699999 | 5.175 | 1456178 |
| 1706806500 | 5.2 | -0.09 | -1.61 | 5.25 | 5.29 | 5.1849999 | 2473588 |
| 1706720100 | 5.285 | 0.08 | 1.44 | 5.25 | 5.29 | 5.225 | 1782092 |
| 1706633700 | 5.21 | 0.04 | 0.77 | 5.205 | 5.22 | 5.16 | 2187285 |
| 1706547300 | 5.17 | -0.07 | -1.24 | 5.24 | 5.24 | 5.155 | 1490733 |
| 1706288100 | 5.235 | 0.04 | 0.77 | 5.205 | 5.24 | 5.195 | 1416525 |
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
