We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -10.1886792453 | 5.3 | 5.3 | 4.76 | 1685 | 5.05480479 | DE |
| 4 | -0.29 | -5.74257425743 | 5.05 | 5.3 | 4.76 | 2446 | 5.09572512 | DE |
| 12 | 0.2 | 4.38596491228 | 4.56 | 5.8 | 4.48 | 3068 | 5.12211213 | DE |
| 26 | 0.68 | 16.6666666667 | 4.08 | 5.8 | 3.68 | 2785 | 4.6594347 | DE |
| 52 | -0.99 | -17.2173913043 | 5.75 | 6.1 | 3.68 | 2925 | 4.83416458 | DE |
| 156 | -8.84 | -65 | 13.6 | 85 | 3.68 | 2233 | 7.01654766 | DE |
| 260 | -8.84 | -65 | 13.6 | 85 | 3.68 | 2233 | 7.01654766 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4.76 | -0.08 | -1.65 | 4.8 | 4.8 | 4.76 | 2068 |
| 1714062600 | 4.84 | -0.16 | -3.20 | 5 | 5 | 4.8 | 1557 |
| 1713976200 | 5 | 0.02 | 0.40 | 4.96 | 5 | 4.96 | 277 |
| 1713889800 | 4.98 | -0.22 | -4.23 | 5.1 | 5.1 | 4.84 | 2762 |
| 1713803400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.1 | 2400 |
| 1713544200 | 5.2 | -0.05 | -0.95 | 5.3 | 5.3 | 5.2 | 1431 |
| 1713457800 | 5.25 | 0.05 | 0.96 | 5.2 | 5.3 | 5.15 | 3799 |
| 1713371400 | 5.2 | -0.05 | -0.95 | 5.3 | 5.3 | 5.1 | 2506 |
| 1713285000 | 5.25 | -0.05 | -0.94 | 5.3 | 5.3 | 5.15 | 1940 |
| 1713198600 | 5.3 | 0.15 | 2.91 | 5.15 | 5.3 | 5.1 | 3351 |
| 1712939400 | 5.15 | 0.15 | 3.00 | 5 | 5.15 | 5 | 977 |
| 1712853000 | 5 | -0.15 | -2.91 | 5.15 | 5.15 | 4.84 | 2752 |
| 1712766600 | 5.15 | 0.1 | 1.98 | 5.05 | 5.2 | 5.05 | 2164 |
| 1712680200 | 5.05 | -0.1 | -1.94 | 5.3 | 5.3 | 5.05 | 1835 |
| 1712593800 | 5.15 | 0.15 | 3.00 | 5 | 5.15 | 5 | 1532 |
| 1712334600 | 5 | 0 | 0.00 | 5 | 5 | 4.96 | 3928 |
| 1712248200 | 5 | 0 | 0.00 | 5.05 | 5.05 | 5 | 2697 |
| 1712161800 | 5 | -0.05 | -0.99 | 5.05 | 5.05 | 4.8 | 7745 |
| 1712075400 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 4.96 | 374 |
| 1711647000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 156 |
| 1711560600 | 5 | 0.08 | 1.63 | 4.94 | 5 | 4.94 | 455 |
| 1711474200 | 4.92 | 0 | 0.00 | 4.92 | 4.94 | 4.92 | 451 |
| 1711387800 | 4.92 | -0.08 | -1.60 | 4.96 | 4.96 | 4.92 | 1600 |
| 1711128600 | 5 | 0.1 | 2.04 | 4.92 | 5 | 4.92 | 162 |
| 1711042200 | 4.9 | 0 | 0.00 | 4.9 | 4.96 | 4.9 | 313 |
| 1710955800 | 4.9 | -0.04 | -0.81 | 4.96 | 4.96 | 4.9 | 1165 |
| 1710869400 | 4.94 | 0.02 | 0.41 | 4.92 | 4.94 | 4.92 | 71 |
| 1710783000 | 4.92 | -0.08 | -1.60 | 5.1 | 5.15 | 4.92 | 20473 |
| 1710523800 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.96 | 3022 |
| 1710437400 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.88 | 577 |
| 1710351000 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.94 | 651 |
| 1710264600 | 4.96 | 0.02 | 0.40 | 4.96 | 4.96 | 4.96 | 650 |
| 1710178200 | 4.94 | -0.02 | -0.40 | 4.96 | 4.96 | 4.94 | 441 |
| 1709919000 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 81 |
| 1709832600 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.84 | 2651 |
| 1709746200 | 4.96 | -0.19 | -3.69 | 5.15 | 5.15 | 4.7 | 13457 |
| 1709659800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 147 |
| 1709573400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.1 | 5338 |
| 1709314200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.05 | 2279 |
| 1709227800 | 5.15 | -0.15 | -2.83 | 5.25 | 5.25 | 5.15 | 1178 |
| 1709141400 | 5.3 | -0.05 | -0.93 | 5.35 | 5.35 | 5.25 | 363 |
| 1709055000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 860 |
| 1708968600 | 5.35 | -0.1 | -1.83 | 5.5 | 5.5 | 5.25 | 761 |
| 1708709400 | 5.45 | 0.05 | 0.93 | 5.4 | 5.45 | 5.3 | 323 |
| 1708623000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.35 | 2396 |
| 1708536600 | 5.4 | -0.05 | -0.92 | 5.4 | 5.45 | 5.35 | 341 |
| 1708450200 | 5.45 | 0.3 | 5.83 | 5.4 | 5.45 | 5.35 | 583 |
| 1708363800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1708104600 | 5.15 | -0.45 | -8.04 | 5.6 | 5.65 | 5.15 | 4945 |
| 1708018200 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.6 | 1906 |
| 1707931800 | 5.65 | 0.05 | 0.89 | 5.8 | 5.8 | 5.6 | 1882 |
| 1707845400 | 5.6 | 0.15 | 2.75 | 5.45 | 5.8 | 5.45 | 14340 |
| 1707759000 | 5.45 | 0.15 | 2.83 | 5.4 | 5.55 | 5.35 | 5466 |
| 1707499800 | 5.3 | 0.25 | 4.95 | 5.05 | 5.3 | 5 | 6460 |
| 1707413400 | 5.05 | 0.05 | 1.00 | 5.1 | 5.2 | 4.9 | 5425 |
| 1707327000 | 5 | 0.38 | 8.23 | 4.7 | 5.15 | 4.7 | 25230 |
| 1707240600 | 4.62 | -0.02 | -0.43 | 4.64 | 4.64 | 4.6 | 75 |
| 1707154200 | 4.64 | 0 | 0.00 | 4.62 | 4.64 | 4.6 | 209 |
| 1706895000 | 4.64 | 0.08 | 1.75 | 4.5599999 | 4.64 | 4.48 | 2072 |
| 1706808600 | 4.5599999 | 0.1 | 2.24 | 4.46 | 4.5599999 | 4.46 | 2059 |
| 1706722200 | 4.46 | 0.02 | 0.45 | 4.44 | 4.48 | 4.44 | 890 |
| 1706635800 | 4.44 | -0.1 | -2.20 | 4.54 | 4.54 | 4.44 | 1225 |
| 1706549400 | 4.54 | 0.14 | 3.18 | 4.4 | 4.5599999 | 4.4 | 5038 |
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
