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 | -0.02 | -0.404858299595 | 4.94 | 4.98 | 4.51 | 43369 | 4.69252716 | DE |
| 4 | -0.34 | -6.463878327 | 5.26 | 5.26 | 4.51 | 43718 | 4.79701533 | DE |
| 12 | -0.74 | -13.074204947 | 5.66 | 6.4 | 4.3 | 104909 | 5.27224914 | DE |
| 26 | 1.24 | 33.6956521739 | 3.68 | 6.58 | 1.85 | 84197 | 4.88944972 | DE |
| 52 | -0.03 | -0.606060606061 | 4.95 | 6.58 | 1.85 | 47078 | 4.82023372 | DE |
| 156 | -8.1 | -62.2119815668 | 13.02 | 13.28 | 1.85 | 23733 | 5.66606108 | DE |
| 260 | -8.1 | -62.2119815668 | 13.02 | 13.28 | 1.85 | 23733 | 5.66606108 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715877000 | 4.85 | 0.04 | 0.83 | 4.82 | 4.95 | 4.82 | 14944 |
| 1715790600 | 4.8099999 | 0.25 | 5.48 | 4.5599999 | 4.9 | 4.5599999 | 65408 |
| 1715704200 | 4.5599999 | -0.12 | -2.56 | 4.68 | 4.69 | 4.51 | 78239 |
| 1715617800 | 4.68 | -0.05 | -1.06 | 4.7699999 | 4.7699999 | 4.65 | 37021 |
| 1715358600 | 4.73 | -0.11 | -2.27 | 4.94 | 4.94 | 4.7 | 21232 |
| 1715272200 | 4.84 | -0.04 | -0.82 | 4.98 | 4.98 | 4.8099999 | 6934 |
| 1715185800 | 4.88 | -0.03 | -0.61 | 4.95 | 4.99 | 4.88 | 18156 |
| 1715099400 | 4.91 | 0.2 | 4.25 | 4.8 | 4.91 | 4.7 | 26732 |
| 1715013000 | 4.71 | -0.16 | -3.29 | 4.87 | 4.87 | 4.64 | 24553 |
| 1714753800 | 4.87 | 0.12 | 2.53 | 4.84 | 4.89 | 4.76 | 31727 |
| 1714667400 | 4.75 | -0.01 | -0.21 | 4.84 | 4.84 | 4.7 | 25938 |
| 1714494600 | 4.76 | 0.05 | 1.06 | 4.8 | 4.8 | 4.63 | 28449 |
| 1714408200 | 4.71 | 0.02 | 0.43 | 4.7 | 4.74 | 4.5599999 | 24897 |
| 1714149000 | 4.69 | 0.05 | 1.08 | 4.7 | 4.76 | 4.55 | 57088 |
| 1714062600 | 4.64 | -0.21 | -4.33 | 4.98 | 5 | 4.6 | 117097 |
| 1713976200 | 4.85 | -0.21 | -4.15 | 5.0199999 | 5.18 | 4.82 | 92312 |
| 1713889800 | 5.0599999 | 0.04 | 0.80 | 5.1 | 5.12 | 5.0199999 | 20459 |
| 1713803400 | 5.0199999 | -0.06 | -1.18 | 5.1 | 5.26 | 5.0199999 | 52428 |
| 1713544200 | 5.08 | -0.24 | -4.51 | 5.26 | 5.26 | 4.96 | 87021 |
| 1713457800 | 5.32 | 0.02 | 0.38 | 5.36 | 5.42 | 5.28 | 35610 |
| 1713371400 | 5.3 | 0 | 0.00 | 5.32 | 5.66 | 5.3 | 80392 |
| 1713285000 | 5.3 | -0.48 | -8.30 | 5.82 | 5.82 | 5.24 | 193976 |
| 1713198600 | 5.78 | -0.18 | -3.02 | 5.98 | 6.0199999 | 5.72 | 67551 |
| 1712939400 | 5.96 | 0.38 | 6.81 | 5.6 | 5.98 | 5.58 | 103736 |
| 1712853000 | 5.58 | -0.14 | -2.45 | 5.9 | 5.98 | 5.5199999 | 110697 |
| 1712766600 | 5.72 | -0.3 | -4.98 | 5.98 | 6.1 | 5.5599999 | 246204 |
| 1712680200 | 6.0199999 | 1.02 | 20.40 | 5.2 | 6.14 | 5.1 | 526053 |
| 1712593800 | 5 | 0.15 | 3.09 | 4.92 | 5.16 | 4.92 | 79494 |
| 1712334600 | 4.85 | -0.03 | -0.61 | 4.96 | 4.96 | 4.84 | 45703 |
| 1712248200 | 4.88 | -0.06 | -1.21 | 4.95 | 4.99 | 4.88 | 34273 |
| 1712161800 | 4.94 | -0.08 | -1.59 | 4.98 | 5.0199999 | 4.83 | 31635 |
| 1712075400 | 5.0199999 | 0.24 | 5.02 | 4.98 | 5.16 | 4.9 | 213044 |
| 1711647000 | 4.78 | -0.01 | -0.21 | 4.79 | 4.8 | 4.65 | 73203 |
| 1711560600 | 4.79 | -0.06 | -1.24 | 4.85 | 4.94 | 4.58 | 211127 |
| 1711474200 | 4.85 | -0.19 | -3.77 | 5.08 | 5.08 | 4.8 | 107790 |
| 1711387800 | 5.04 | 0.09 | 1.82 | 5.12 | 5.16 | 5 | 120258 |
| 1711128600 | 4.95 | 0.24 | 5.10 | 4.75 | 5 | 4.75 | 227790 |
| 1711042200 | 4.71 | -1.29 | -21.50 | 4.61 | 4.92 | 4.5599999 | 869815 |
| 1710955800 | 6 | 0.02 | 0.33 | 5.9 | 6.3 | 5.84 | 38184 |
| 1710869400 | 5.98 | -0.16 | -2.61 | 6.3 | 6.4 | 5.94 | 85342 |
| 1710783000 | 6.14 | 0.62 | 11.23 | 5.7 | 6.26 | 5.6 | 199966 |
| 1710523800 | 5.5199999 | 0.1 | 1.85 | 5.46 | 5.62 | 5.12 | 57214 |
| 1710437400 | 5.42 | -0.16 | -2.87 | 5.76 | 5.76 | 5.42 | 28178 |
| 1710351000 | 5.58 | -0.3 | -5.10 | 5.8 | 5.8 | 5.26 | 168072 |
| 1710264600 | 5.88 | -0.42 | -6.67 | 6.04 | 6.14 | 5.82 | 145802 |
| 1710178200 | 6.3 | 1.46 | 30.17 | 5.12 | 6.4 | 5.12 | 441112 |
| 1709919000 | 4.84 | -0.03 | -0.62 | 4.87 | 4.88 | 4.62 | 52465 |
| 1709832600 | 4.87 | -0.03 | -0.61 | 4.93 | 4.93 | 4.61 | 31846 |
| 1709746200 | 4.9 | -0.12 | -2.39 | 4.98 | 5.1 | 4.85 | 27533 |
| 1709659800 | 5.0199999 | -0.18 | -3.46 | 5.28 | 5.28 | 4.92 | 46417 |
| 1709573400 | 5.2 | 0.2 | 4.00 | 5.26 | 5.28 | 5.08 | 53184 |
| 1709314200 | 5 | 0.29 | 6.16 | 4.85 | 5.18 | 4.8099999 | 90040 |
| 1709227800 | 4.71 | 0.31 | 7.05 | 4.33 | 4.9 | 4.3 | 73076 |
| 1709141400 | 4.4 | -0.7 | -13.73 | 5.0599999 | 5.0599999 | 4.33 | 125625 |
| 1709055000 | 5.1 | -0.28 | -5.20 | 5.5 | 5.5 | 5.0199999 | 56150 |
| 1708968600 | 5.38 | -0.06 | -1.10 | 5.46 | 5.62 | 5.28 | 26330 |
| 1708709400 | 5.44 | -0.12 | -2.16 | 5.66 | 5.7 | 5.44 | 24293 |
| 1708623000 | 5.5599999 | 0.16 | 2.96 | 5.6 | 5.72 | 5.4 | 38583 |
| 1708536600 | 5.4 | -0.24 | -4.26 | 5.64 | 5.64 | 5.12 | 44658 |
| 1708450200 | 5.64 | 0.02 | 0.36 | 5.94 | 5.94 | 5.62 | 22373 |
| 1708363800 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
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
