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 | -0.92 | -18.3632734531 | 5.01 | 5.4 | 3.915 | 19636 | 4.44887246 | DE |
| 4 | -0.715 | -14.8803329865 | 4.805 | 5.64 | 3.915 | 13218 | 4.72783328 | DE |
| 12 | -3.69 | -47.4293059126 | 7.78 | 8 | 3.915 | 10019 | 5.37364981 | DE |
| 26 | -4.51 | -52.4418604651 | 8.6 | 8.97 | 3.915 | 7182 | 6.41419373 | DE |
| 52 | -3.39 | -45.320855615 | 7.48 | 11 | 3.915 | 6721 | 7.74347959 | DE |
| 156 | -20.35 | -83.2651391162 | 24.44 | 28.78 | 3.915 | 40855 | 19.51028048 | DE |
| 260 | 1.24 | 43.5087719298 | 2.85 | 30.38 | 2.52 | 69173 | 16.32551441 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 4.12 | -1.24 | -23.13 | 4.3 | 4.3 | 3.915 | 69990 |
| 1713976200 | 5.36 | 0.06 | 1.13 | 5.14 | 5.4 | 5.14 | 5754 |
| 1713889800 | 5.3 | 0.04 | 0.76 | 5.01 | 5.33 | 5.01 | 10618 |
| 1713803400 | 5.26 | 0.16 | 3.14 | 5.19 | 5.33 | 5.19 | 6526 |
| 1713544200 | 5.1 | 0 | 0.00 | 5.01 | 5.17 | 4.96 | 5290 |
| 1713457800 | 5.1 | -0.12 | -2.30 | 4.96 | 5.33 | 4.96 | 11754 |
| 1713371400 | 5.22 | 0.62 | 13.48 | 4.6 | 5.64 | 4.6 | 57237 |
| 1713285000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.5599999 | 2802 |
| 1713198600 | 4.6 | 0 | 0.00 | 4.7 | 4.7 | 4.6 | 4090 |
| 1712939400 | 4.6 | 0 | 0.00 | 4.6 | 4.68 | 4.59 | 6892 |
| 1712853000 | 4.6 | -0.07 | -1.50 | 4.695 | 4.695 | 4.575 | 6981 |
| 1712766600 | 4.67 | -0.03 | -0.53 | 4.7 | 4.745 | 4.67 | 10360 |
| 1712680200 | 4.695 | 0.04 | 0.97 | 4.63 | 4.705 | 4.63 | 3905 |
| 1712593800 | 4.65 | -0.04 | -0.85 | 4.7 | 4.74 | 4.635 | 10840 |
| 1712334600 | 4.69 | 0.02 | 0.43 | 4.68 | 4.69 | 4.625 | 1313 |
| 1712248200 | 4.67 | -0.04 | -0.85 | 4.72 | 4.8 | 4.61 | 11534 |
| 1712161800 | 4.71 | 0 | 0.00 | 4.765 | 4.795 | 4.655 | 5148 |
| 1712075400 | 4.71 | -0.11 | -2.18 | 4.805 | 4.82 | 4.68 | 6881 |
| 1711647000 | 4.815 | -0.06 | -1.13 | 4.835 | 4.9 | 4.815 | 3368 |
| 1711560600 | 4.87 | -0.02 | -0.31 | 4.95 | 4.95 | 4.83 | 6295 |
| 1711474200 | 4.885 | 0.18 | 3.72 | 4.85 | 4.94 | 4.805 | 22407 |
| 1711387800 | 4.71 | 0.05 | 1.07 | 4.67 | 4.87 | 4.65 | 11294 |
| 1711128600 | 4.66 | -0.13 | -2.61 | 4.79 | 4.79 | 4.6 | 6064 |
| 1711042200 | 4.785 | -0.06 | -1.14 | 4.875 | 4.875 | 4.65 | 5297 |
| 1710955800 | 4.84 | -0.01 | -0.21 | 4.75 | 4.845 | 4.7 | 6631 |
| 1710869400 | 4.85 | 0.15 | 3.19 | 4.7 | 4.85 | 4.7 | 11169 |
| 1710783000 | 4.7 | -0.21 | -4.28 | 4.9 | 4.945 | 4.525 | 20063 |
| 1710523800 | 4.91 | -0.35 | -6.65 | 5.3 | 5.3 | 4.865 | 18066 |
| 1710437400 | 5.26 | -0.05 | -0.94 | 5.35 | 5.35 | 5.21 | 4255 |
| 1710351000 | 5.3099999 | 0.11 | 2.12 | 5.3 | 5.34 | 5.23 | 8691 |
| 1710264600 | 5.2 | -0.3 | -5.45 | 5.1 | 5.47 | 5.1 | 7988 |
| 1710178200 | 5.5 | -0.27 | -4.68 | 5.69 | 5.87 | 5.47 | 10959 |
| 1709919000 | 5.7699999 | -0.19 | -3.19 | 6.11 | 6.11 | 5.65 | 9597 |
| 1709832600 | 5.96 | -0.06 | -1.00 | 5.94 | 6.03 | 5.94 | 2000 |
| 1709746200 | 6.0199999 | 0.02 | 0.33 | 6.13 | 6.13 | 5.93 | 1617 |
| 1709659800 | 6 | -0.14 | -2.28 | 6.1 | 6.19 | 5.93 | 11056 |
| 1709573400 | 6.14 | 0 | 0.00 | 6.03 | 6.14 | 5.91 | 13245 |
| 1709314200 | 6.14 | -0.05 | -0.81 | 6.14 | 6.32 | 6.14 | 1273 |
| 1709227800 | 6.19 | -0.02 | -0.32 | 6.14 | 6.25 | 6.0599999 | 2579 |
| 1709141400 | 6.21 | 0.07 | 1.14 | 6.01 | 6.4 | 6 | 18675 |
| 1709055000 | 6.14 | -0.15 | -2.38 | 6.2 | 6.32 | 6 | 13863 |
| 1708968600 | 6.29 | 0.09 | 1.45 | 6.0199999 | 6.36 | 6.0199999 | 3621 |
| 1708709400 | 6.2 | -0.08 | -1.27 | 6.13 | 6.38 | 6.09 | 5236 |
| 1708623000 | 6.28 | 0.18 | 2.95 | 5.9 | 6.44 | 5.9 | 20481 |
| 1708536600 | 6.1 | -0.29 | -4.54 | 6.3 | 6.4 | 5.8 | 22546 |
| 1708450200 | 6.39 | -0.6 | -8.58 | 6.98 | 6.98 | 6.32 | 10850 |
| 1708363800 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1708104600 | 6.99 | -0.02 | -0.29 | 6.99 | 7.06 | 6.9 | 4300 |
| 1708018200 | 7.01 | -0.03 | -0.43 | 7.02 | 7.1 | 6.96 | 5536 |
| 1707931800 | 7.04 | -0.16 | -2.22 | 7.11 | 7.26 | 7.01 | 7121 |
| 1707845400 | 7.2 | -0.2 | -2.70 | 7.35 | 7.35 | 7.1 | 2940 |
| 1707759000 | 7.4 | -0.08 | -1.07 | 7.37 | 7.48 | 7.18 | 8273 |
| 1707499800 | 7.48 | -0.12 | -1.58 | 7.6 | 7.6 | 7.36 | 3547 |
| 1707413400 | 7.6 | -0.16 | -2.06 | 7.6 | 7.75 | 7.52 | 5635 |
| 1707327000 | 7.76 | 0.02 | 0.26 | 7.95 | 7.95 | 7.53 | 4941 |
| 1707240600 | 7.74 | 0 | 0.00 | 7.82 | 7.89 | 7.72 | 2696 |
| 1707154200 | 7.74 | -0.26 | -3.25 | 8 | 8 | 7.74 | 3877 |
| 1706895000 | 8 | 0.08 | 1.01 | 7.78 | 8 | 7.75 | 5143 |
| 1706808600 | 7.92 | -0.08 | -1.00 | 7.9 | 7.97 | 7.76 | 3499 |
| 1706722200 | 8 | -0.02 | -0.25 | 8.01 | 8.02 | 7.9 | 5473 |
| 1706635800 | 8.02 | 0.14 | 1.78 | 7.86 | 8.02 | 7.86 | 2164 |
| 1706549400 | 7.88 | -0.12 | -1.50 | 8 | 8.09 | 7.86 | 2932 |
| 1706290200 | 8 | -0.1 | -1.23 | 7.96 | 8.15 | 7.94 | 3959 |
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
