We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 12.9032258065 | 4.96 | 6.18 | 4.95 | 303236 | 5.75096662 | DE |
| 4 | 0.69 | 14.0529531568 | 4.91 | 6.18 | 4.505 | 162226 | 5.33917049 | DE |
| 12 | 1.785 | 46.7889908257 | 3.815 | 6.18 | 3.115 | 148479 | 4.95597763 | DE |
| 26 | 1.47 | 35.593220339 | 4.13 | 6.18 | 3.115 | 115501 | 4.65106552 | DE |
| 52 | 1.38 | 32.7014218009 | 4.22 | 7.31 | 2.705 | 147556 | 4.74368896 | DE |
| 156 | -5.36 | -48.9051094891 | 10.96 | 13.68 | 2.705 | 81412 | 6.33891018 | DE |
| 260 | 1.64 | 41.4141414141 | 3.96 | 15.8 | 2.705 | 75575 | 7.22172243 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 5.6 | -0.04 | -0.71 | 5.64 | 5.74 | 5.4 | 158909 |
| 1713976200 | 5.64 | -0.33 | -5.53 | 5.95 | 6.05 | 5.64 | 240936 |
| 1713889800 | 5.97 | 0 | 0.00 | 5.96 | 6.18 | 5.78 | 376959 |
| 1713803400 | 5.97 | 0.59 | 10.97 | 5.4 | 6.1 | 5.29 | 410921 |
| 1713544200 | 5.38 | 0.38 | 7.60 | 4.96 | 5.49 | 4.95 | 328456 |
| 1713457800 | 5 | 0.13 | 2.56 | 4.9 | 5 | 4.7699999 | 128837 |
| 1713371400 | 4.875 | 0.23 | 4.84 | 4.94 | 4.97 | 4.68 | 248766 |
| 1713285000 | 4.65 | 0.04 | 0.76 | 4.625 | 4.65 | 4.505 | 51090 |
| 1713198600 | 4.615 | -0.1 | -2.02 | 4.705 | 4.73 | 4.605 | 46010 |
| 1712939400 | 4.71 | 0.01 | 0.21 | 4.705 | 4.835 | 4.69 | 51163 |
| 1712853000 | 4.7 | 0.05 | 1.08 | 4.75 | 4.84 | 4.6849999 | 80199 |
| 1712766600 | 4.65 | -0.07 | -1.38 | 4.755 | 4.86 | 4.6449999 | 77329 |
| 1712680200 | 4.715 | -0.11 | -2.18 | 4.8099999 | 4.845 | 4.715 | 62995 |
| 1712593800 | 4.82 | -0.04 | -0.82 | 4.95 | 4.95 | 4.7699999 | 68621 |
| 1712334600 | 4.86 | -0.29 | -5.63 | 5.0599999 | 5.13 | 4.825 | 147783 |
| 1712248200 | 5.15 | -0.05 | -0.96 | 5.12 | 5.2699999 | 5.11 | 88947 |
| 1712161800 | 5.2 | 0.33 | 6.78 | 4.88 | 5.26 | 4.8 | 205713 |
| 1712075400 | 4.87 | 0.01 | 0.21 | 4.91 | 5.07 | 4.835 | 146435 |
| 1711647000 | 4.86 | -0.01 | -0.21 | 4.855 | 4.94 | 4.745 | 91788 |
| 1711560600 | 4.87 | -0.07 | -1.32 | 4.9349999 | 4.9349999 | 4.8 | 55662 |
| 1711474200 | 4.9349999 | 0.13 | 2.81 | 4.76 | 4.96 | 4.67 | 87850 |
| 1711387800 | 4.8 | 0 | 0.00 | 4.79 | 4.84 | 4.54 | 88440 |
| 1711128600 | 4.8 | -0.03 | -0.52 | 4.76 | 4.885 | 4.69 | 79202 |
| 1711042200 | 4.825 | 0.24 | 5.12 | 4.585 | 4.93 | 4.585 | 145267 |
| 1710955800 | 4.59 | -0.12 | -2.55 | 4.66 | 4.71 | 4.41 | 94415 |
| 1710869400 | 4.71 | -0.15 | -3.09 | 4.85 | 4.85 | 4.62 | 58979 |
| 1710783000 | 4.86 | 0.06 | 1.25 | 4.885 | 4.99 | 4.79 | 79914 |
| 1710523800 | 4.8 | 0 | 0.00 | 4.8 | 4.85 | 4.725 | 27136 |
| 1710437400 | 4.8 | -0.06 | -1.13 | 4.85 | 4.96 | 4.78 | 54169 |
| 1710351000 | 4.855 | 0.01 | 0.10 | 4.815 | 4.94 | 4.68 | 157048 |
| 1710264600 | 4.85 | -0.3 | -5.83 | 5.13 | 5.18 | 4.845 | 150985 |
| 1710178200 | 5.15 | -0.08 | -1.53 | 5.25 | 5.3099999 | 5 | 165634 |
| 1709919000 | 5.23 | -0.09 | -1.69 | 5.35 | 5.36 | 5.0199999 | 284994 |
| 1709832600 | 5.32 | 0.44 | 8.90 | 4.9 | 5.5 | 4.865 | 388301 |
| 1709746200 | 4.885 | -0.02 | -0.31 | 4.9 | 5.05 | 4.85 | 50430 |
| 1709659800 | 4.9 | 0.02 | 0.41 | 4.9 | 4.95 | 4.75 | 102813 |
| 1709573400 | 4.88 | -0.12 | -2.40 | 5.08 | 5.35 | 4.88 | 366049 |
| 1709314200 | 5 | 0.25 | 5.15 | 4.76 | 5.1 | 4.6 | 387373 |
| 1709227800 | 4.755 | -0.26 | -5.09 | 4.9 | 5.15 | 4.535 | 508536 |
| 1709141400 | 5.01 | 1.71 | 51.59 | 5.5 | 6 | 4.82 | 1462795 |
| 1709055000 | 3.305 | 0.11 | 3.28 | 3.42 | 3.565 | 3.305 | 125362 |
| 1708968600 | 3.2 | -0.05 | -1.54 | 3.22 | 3.25 | 3.115 | 43356 |
| 1708709400 | 3.25 | -0.09 | -2.55 | 3.335 | 3.345 | 3.205 | 53422 |
| 1708623000 | 3.335 | -0.01 | -0.30 | 3.345 | 3.46 | 3.3 | 55264 |
| 1708536600 | 3.345 | -0.11 | -3.04 | 3.4 | 3.465 | 3.3 | 63214 |
| 1708450200 | 3.45 | -0.15 | -4.03 | 3.58 | 3.62 | 3.4 | 59821 |
| 1708363800 | 3.595 | -0.09 | -2.31 | 3.7 | 3.7 | 3.56 | 46399 |
| 1708104600 | 3.68 | -0.1 | -2.65 | 3.755 | 3.795 | 3.61 | 37146 |
| 1708018200 | 3.78 | 0.15 | 4.13 | 3.64 | 3.89 | 3.64 | 65255 |
| 1707931800 | 3.63 | -0.04 | -1.09 | 3.7 | 3.7 | 3.605 | 18670 |
| 1707845400 | 3.67 | 0.02 | 0.69 | 3.7 | 3.7 | 3.63 | 15260 |
| 1707759000 | 3.645 | 0.04 | 1.25 | 3.6 | 3.735 | 3.58 | 32098 |
| 1707499800 | 3.6 | -0.06 | -1.64 | 3.65 | 3.655 | 3.58 | 21414 |
| 1707413400 | 3.66 | -0.03 | -0.81 | 3.7 | 3.775 | 3.66 | 17092 |
| 1707327000 | 3.69 | -0.09 | -2.38 | 3.715 | 3.9 | 3.67 | 40751 |
| 1707240600 | 3.78 | 0.09 | 2.44 | 3.7 | 3.78 | 3.62 | 49079 |
| 1707154200 | 3.69 | -0.03 | -0.81 | 3.72 | 3.78 | 3.66 | 26381 |
| 1706895000 | 3.72 | -0.09 | -2.23 | 3.815 | 3.89 | 3.72 | 33974 |
| 1706808600 | 3.805 | -0.11 | -2.81 | 3.9 | 3.945 | 3.8 | 46821 |
| 1706722200 | 3.915 | -0.17 | -4.16 | 4.085 | 4.085 | 3.915 | 44841 |
| 1706635800 | 4.085 | 0.08 | 1.87 | 4.045 | 4.12 | 3.98 | 39189 |
| 1706549400 | 4.01 | 0.07 | 1.91 | 3.94 | 4.045 | 3.87 | 45089 |
| 1706290200 | 3.935 | 0.04 | 0.90 | 3.85 | 3.975 | 3.85 | 32700 |
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
