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 | 0.186 | 3.83189122373 | 4.854 | 5.335 | 4.854 | 213152 | 5.17157982 | DE |
| 4 | 0.035 | 0.699300699301 | 5.005 | 5.335 | 4.75 | 158916 | 5.06468597 | DE |
| 12 | -0.31 | -5.79439252336 | 5.35 | 5.67 | 4.506 | 265205 | 5.09162378 | DE |
| 26 | -2.26 | -30.9589041096 | 7.3 | 7.68 | 4.506 | 282480 | 5.54825676 | DE |
| 52 | -1.74 | -25.6637168142 | 6.78 | 7.79 | 4.506 | 307822 | 6.01736497 | DE |
| 156 | -1.44 | -22.2222222222 | 6.48 | 9.36 | 4.506 | 381595 | 7.23197082 | DE |
| 260 | -6.026 | -54.4550876559 | 11.066 | 11.188 | 4.506 | 417002 | 7.56820042 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 5.04 | -0.11 | -2.14 | 5.15 | 5.215 | 5.03 | 165380 |
| 1727109000 | 5.15 | -0.04 | -0.77 | 5.19 | 5.205 | 5.055 | 124271 |
| 1726849800 | 5.19 | -0.13 | -2.35 | 5.29 | 5.29 | 5.085 | 329343 |
| 1726763400 | 5.315 | 0.37 | 7.46 | 4.98 | 5.335 | 4.974 | 360165 |
| 1726677000 | 4.946 | -0.01 | -0.24 | 4.958 | 4.974 | 4.876 | 101789 |
| 1726590600 | 4.958 | 0.1 | 2.14 | 4.854 | 5 | 4.854 | 150193 |
| 1726504200 | 4.854 | -0.11 | -2.14 | 4.96 | 4.96 | 4.824 | 108244 |
| 1726245000 | 4.96 | 0.15 | 3.08 | 4.78 | 4.96 | 4.78 | 136418 |
| 1726158600 | 4.812 | -0.04 | -0.87 | 4.9 | 4.958 | 4.78 | 99055 |
| 1726072200 | 4.854 | 0.02 | 0.50 | 4.83 | 4.948 | 4.8 | 139616 |
| 1725985800 | 4.83 | -0.04 | -0.82 | 4.854 | 4.942 | 4.75 | 159983 |
| 1725899400 | 4.87 | -0.03 | -0.69 | 4.93 | 4.994 | 4.834 | 105030 |
| 1725640200 | 4.904 | -0.14 | -2.79 | 5 | 5.095 | 4.904 | 117260 |
| 1725553800 | 5.045 | 0 | 0.00 | 5.03 | 5.135 | 5 | 106297 |
| 1725467400 | 5.045 | -0.02 | -0.30 | 4.99 | 5.09 | 4.966 | 136623 |
| 1725381000 | 5.0599999 | -0.11 | -2.13 | 5.24 | 5.24 | 5.03 | 50066 |
| 1725294600 | 5.17 | -0.05 | -0.86 | 5.13 | 5.2 | 5.1 | 56984 |
| 1725035400 | 5.215 | 0.04 | 0.68 | 5.18 | 5.235 | 5.125 | 302190 |
| 1724949000 | 5.18 | 0.28 | 5.80 | 4.894 | 5.24 | 4.894 | 362073 |
| 1724862600 | 4.896 | -0.05 | -0.93 | 4.994 | 4.994 | 4.866 | 112278 |
| 1724776200 | 4.942 | -0.04 | -0.76 | 5.005 | 5.04 | 4.926 | 120441 |
| 1724689800 | 4.98 | 0.01 | 0.16 | 4.97 | 5.04 | 4.91 | 130205 |
| 1724430600 | 4.972 | 0.02 | 0.40 | 4.952 | 4.978 | 4.888 | 108311 |
| 1724344200 | 4.952 | -0.05 | -0.96 | 4.96 | 5.0199999 | 4.94 | 107072 |
| 1724257800 | 5 | 0.04 | 0.81 | 4.96 | 5.015 | 4.96 | 73809 |
| 1724171400 | 4.96 | -0.1 | -1.88 | 5.09 | 5.11 | 4.96 | 138231 |
| 1724085000 | 5.055 | 0.04 | 0.90 | 5.0199999 | 5.0599999 | 4.992 | 104254 |
| 1723825800 | 5.01 | 0 | 0.00 | 5 | 5.04 | 4.93 | 150130 |
| 1723739400 | 5.01 | 0.05 | 1.01 | 4.86 | 5.05 | 4.86 | 151484 |
| 1723653000 | 4.96 | 0.13 | 2.61 | 4.85 | 4.96 | 4.838 | 182175 |
| 1723566600 | 4.834 | 0 | 0.00 | 4.878 | 4.878 | 4.75 | 117309 |
| 1723480200 | 4.834 | 0.04 | 0.75 | 4.966 | 4.966 | 4.814 | 122287 |
| 1723221000 | 4.798 | 0.03 | 0.54 | 4.772 | 4.858 | 4.704 | 195592 |
| 1723134600 | 4.772 | -0.1 | -2.05 | 4.832 | 4.832 | 4.684 | 200571 |
| 1723048200 | 4.872 | 0.06 | 1.29 | 4.796 | 4.888 | 4.688 | 205953 |
| 1722961800 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1722875400 | 4.8099999 | -0.07 | -1.35 | 4.622 | 4.8179999 | 4.506 | 424645 |
| 1722616200 | 4.876 | -0.04 | -0.77 | 4.914 | 4.982 | 4.82 | 216156 |
| 1722529800 | 4.914 | -0.15 | -2.89 | 5.08 | 5.08 | 4.864 | 195085 |
| 1722443400 | 5.0599999 | 0.01 | 0.20 | 5.1 | 5.13 | 5.01 | 322091 |
| 1722357000 | 5.05 | -0.07 | -1.27 | 5.1849999 | 5.1849999 | 5.005 | 158373 |
| 1722270600 | 5.115 | -0.04 | -0.68 | 5.2 | 5.215 | 5.115 | 190954 |
| 1722011400 | 5.15 | 0.03 | 0.59 | 5.115 | 5.2 | 5.065 | 202707 |
| 1721925000 | 5.12 | 0.08 | 1.59 | 5.04 | 5.1449999 | 4.984 | 162618 |
| 1721838600 | 5.04 | -0.12 | -2.23 | 5.135 | 5.16 | 5.01 | 117436 |
| 1721752200 | 5.155 | 0.06 | 1.08 | 5.105 | 5.155 | 5.035 | 168846 |
| 1721665800 | 5.1 | 0.21 | 4.21 | 4.94 | 5.1449999 | 4.91 | 360538 |
| 1721406600 | 4.894 | 0 | 0.08 | 4.95 | 4.97 | 4.856 | 230452 |
| 1721320200 | 4.89 | -0.03 | -0.61 | 4.91 | 4.968 | 4.83 | 290576 |
| 1721233800 | 4.92 | -0 | -0.08 | 4.9 | 4.938 | 4.8099999 | 608878 |
| 1721147400 | 4.924 | -0.18 | -3.45 | 5.05 | 5.075 | 4.924 | 908748 |
| 1721061000 | 5.1 | -0.47 | -8.36 | 5.38 | 5.4 | 5.03 | 1752580 |
| 1720801800 | 5.565 | 0.07 | 1.18 | 5.49 | 5.67 | 5.47 | 363609 |
| 1720715400 | 5.5 | 0.21 | 3.87 | 5.5 | 5.55 | 5.415 | 494416 |
| 1720629000 | 5.295 | 0.05 | 0.95 | 5.25 | 5.46 | 5.25 | 354420 |
| 1720542600 | 5.245 | -0.28 | -4.98 | 5.495 | 5.495 | 5.245 | 302258 |
| 1720456200 | 5.5199999 | 0.01 | 0.27 | 5.55 | 5.57 | 5.41 | 302444 |
| 1720197000 | 5.505 | 0.01 | 0.18 | 5.54 | 5.635 | 5.505 | 190979 |
| 1720110600 | 5.495 | -0.06 | -1.08 | 5.6 | 5.6 | 5.46 | 155174 |
| 1720024200 | 5.555 | 0.22 | 4.12 | 5.43 | 5.61 | 5.345 | 292921 |
| 1719937800 | 5.335 | 0 | 0.00 | 5.35 | 5.44 | 5.25 | 227121 |
| 1719851400 | 5.335 | 0.06 | 1.14 | 5.355 | 5.4 | 5.295 | 97078 |
| 1719592200 | 5.275 | 0.04 | 0.76 | 5.29 | 5.325 | 5.195 | 171113 |
| 1719505800 | 5.235 | 0.03 | 0.58 | 5.18 | 5.29 | 5.18 | 187666 |
| 1719419400 | 5.205 | -0.27 | -4.84 | 5.45 | 5.5 | 5.18 | 414432 |
| 1719333000 | 5.47 | -0.14 | -2.41 | 5.555 | 5.63 | 5.46 | 155741 |
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
