We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.308 | 6.1797752809 | 4.984 | 5.362 | 4.941 | 38897 | 5.20430207 | DE |
| 4 | 0.516 | 10.8040201005 | 4.776 | 5.362 | 4.71 | 30991 | 5.02059535 | DE |
| 12 | 0.27 | 5.37634408602 | 5.022 | 5.362 | 4.5679999 | 33928 | 4.95550779 | DE |
| 26 | 0.824 | 18.442256043 | 4.468 | 5.8 | 4.468 | 39369 | 5.104911 | DE |
| 52 | 0.48 | 9.97506234414 | 4.812 | 5.8 | 4.09 | 39977 | 4.84750556 | DE |
| 156 | -5.648 | -51.6270566728 | 10.94 | 11.408 | 4.09 | 32763 | 6.47266587 | DE |
| 260 | -3.04 | -36.485837734 | 8.332 | 11.98 | 4.09 | 33852 | 7.47948262 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715977620 | 5.298 | 0.01 | 0.11 | 5.276 | 5.298 | 5.154 | 34708 |
| 1715891220 | 5.292 | 0.08 | 1.46 | 5.246 | 5.298 | 5.18 | 46864 |
| 1715804820 | 5.216 | -0.06 | -1.10 | 5.3019999 | 5.3179999 | 5.16 | 37206 |
| 1715718420 | 5.274 | 0.25 | 4.89 | 5.0039999 | 5.362 | 5.0039999 | 62289 |
| 1715631960 | 5.0279999 | 0.04 | 0.84 | 5 | 5.0279999 | 4.941 | 38554 |
| 1715372820 | 4.986 | -0.02 | -0.40 | 4.984 | 5.03 | 4.968 | 9571 |
| 1715286420 | 5.006 | 0.05 | 0.93 | 5.0199999 | 5.03 | 4.95 | 14588 |
| 1715200020 | 4.96 | -0.02 | -0.36 | 4.995 | 4.995 | 4.891 | 25079 |
| 1715113620 | 4.978 | 0.06 | 1.26 | 4.92 | 5.0119999 | 4.9059999 | 44974 |
| 1715027220 | 4.916 | 0.05 | 1.09 | 4.845 | 4.928 | 4.845 | 53302 |
| 1714768020 | 4.863 | 0.07 | 1.42 | 4.848 | 4.902 | 4.822 | 18411 |
| 1714681560 | 4.795 | 0 | 0.06 | 4.768 | 4.8019999 | 4.74 | 19151 |
| 1714508820 | 4.792 | -0.02 | -0.42 | 4.811 | 4.813 | 4.71 | 33119 |
| 1714422420 | 4.812 | -0.1 | -2.12 | 4.876 | 4.904 | 4.8 | 14877 |
| 1714163220 | 4.916 | 0.02 | 0.45 | 4.924 | 4.9269999 | 4.8819999 | 7250 |
| 1714076820 | 4.894 | -0.05 | -0.93 | 4.934 | 4.97 | 4.8739999 | 2688 |
| 1713990420 | 4.94 | -0.1 | -1.98 | 5.066 | 5.066 | 4.9 | 26552 |
| 1713903960 | 5.04 | 0.06 | 1.23 | 4.98 | 5.04 | 4.9589999 | 76215 |
| 1713817560 | 4.979 | 0.15 | 3.17 | 4.837 | 4.979 | 4.836 | 29169 |
| 1713558420 | 4.8259999 | 0.03 | 0.67 | 4.776 | 4.83 | 4.742 | 28961 |
| 1713472020 | 4.7939999 | 0.11 | 2.33 | 4.694 | 4.8579999 | 4.655 | 30262 |
| 1713385620 | 4.6849999 | 0.02 | 0.43 | 4.6689999 | 4.83 | 4.5679999 | 50487 |
| 1713299220 | 4.665 | 0.06 | 1.24 | 4.785 | 4.995 | 4.644 | 95780 |
| 1713212820 | 4.6079999 | -0.05 | -1.01 | 4.652 | 4.726 | 4.5999999 | 19685 |
| 1712953620 | 4.655 | -0.07 | -1.50 | 4.731 | 4.744 | 4.62 | 88191 |
| 1712867220 | 4.726 | -0.06 | -1.29 | 4.798 | 4.798 | 4.71 | 13842 |
| 1712780760 | 4.788 | -0.03 | -0.68 | 4.854 | 4.922 | 4.744 | 41228 |
| 1712694360 | 4.821 | 0.05 | 1.07 | 4.734 | 4.862 | 4.734 | 17708 |
| 1712607960 | 4.7699999 | 0.03 | 0.74 | 4.702 | 4.835 | 4.702 | 10399 |
| 1712348820 | 4.735 | -0.1 | -2.15 | 4.821 | 4.821 | 4.713 | 16891 |
| 1712262360 | 4.839 | -0.09 | -1.89 | 4.8819999 | 4.978 | 4.839 | 14051 |
| 1712175960 | 4.932 | -0.03 | -0.54 | 4.9669999 | 5.138 | 4.902 | 71327 |
| 1712089560 | 4.9589999 | -0.08 | -1.61 | 5.0839999 | 5.0839999 | 4.9589999 | 22412 |
| 1711661160 | 5.04 | 0.02 | 0.36 | 5.032 | 5.1399999 | 4.984 | 27166 |
| 1711574820 | 5.022 | 0 | 0.04 | 4.9925 | 5.064 | 4.9684999 | 42673 |
| 1711488360 | 5.0199999 | 0.08 | 1.54 | 4.9435 | 5.0199999 | 4.873 | 20970 |
| 1711401960 | 4.944 | -0.06 | -1.12 | 4.9745 | 5.037 | 4.9355 | 117183 |
| 1711142760 | 5 | -0.01 | -0.12 | 5.026 | 5.069 | 4.984 | 95691 |
| 1711056360 | 5.006 | -0.04 | -0.83 | 5.0439999 | 5.087 | 5.006 | 21868 |
| 1710969960 | 5.048 | 0.05 | 0.96 | 4.9829999 | 5.057 | 4.9485 | 85432 |
| 1710883560 | 5 | 0.07 | 1.38 | 4.9349999 | 5.0149999 | 4.9 | 20831 |
| 1710797160 | 4.932 | -0.37 | -6.94 | 5.283 | 5.301 | 4.9155 | 55177 |
| 1710537960 | 5.3 | 0.1 | 1.84 | 5.157 | 5.316 | 5.157 | 21459 |
| 1710451620 | 5.204 | -0.01 | -0.19 | 5.195 | 5.244 | 5.18 | 19787 |
| 1710365160 | 5.214 | 0.01 | 0.10 | 5.178 | 5.245 | 5.178 | 20805 |
| 1710278760 | 5.2089999 | 0.09 | 1.74 | 5.1369999 | 5.22 | 5.107 | 29691 |
| 1710192420 | 5.12 | 0.05 | 1.07 | 5.0359999 | 5.134 | 5.032 | 31108 |
| 1709933160 | 5.066 | -0.01 | -0.28 | 5.101 | 5.111 | 5.066 | 13164 |
| 1709846760 | 5.08 | 0.03 | 0.49 | 5.096 | 5.128 | 5.043 | 16124 |
| 1709760360 | 5.055 | 0.1 | 1.95 | 4.9364999 | 5.102 | 4.9364999 | 34900 |
| 1709673960 | 4.9585 | -0.04 | -0.89 | 5.009 | 5.054 | 4.957 | 37222 |
| 1709587560 | 5.003 | -0.07 | -1.30 | 5.045 | 5.072 | 4.9955 | 16555 |
| 1709328360 | 5.069 | 0.06 | 1.26 | 5.024 | 5.069 | 4.932 | 43292 |
| 1709241960 | 5.006 | 0.01 | 0.29 | 4.964 | 5.0599999 | 4.964 | 23854 |
| 1709155560 | 4.9915 | -0.06 | -1.24 | 5.057 | 5.119 | 4.9604999 | 21448 |
| 1709069220 | 5.054 | 0.08 | 1.53 | 4.984 | 5.083 | 4.961 | 24440 |
| 1708982760 | 4.978 | -0.06 | -1.27 | 5.029 | 5.054 | 4.978 | 23972 |
| 1708723560 | 5.042 | 0.01 | 0.20 | 5.022 | 5.0679999 | 5.008 | 5060 |
| 1708637220 | 5.032 | 0.12 | 2.37 | 4.937 | 5.041 | 4.937 | 26566 |
| 1708550820 | 4.9155 | -0.02 | -0.34 | 4.9395 | 4.974 | 4.8835 | 15378 |
| 1708464420 | 4.9325 | -0.08 | -1.65 | 4.977 | 5.019 | 4.922 | 12910 |
| 1708377960 | 5.0149999 | 0.06 | 1.24 | 4.9555 | 5.0149999 | 4.9509999 | 12202 |
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
