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 | 0 | 5.05 | 5.1 | 4.9 | 1178140 | 5.01563917 | DE |
| 4 | 0.05 | 1 | 5 | 5.4 | 4.75 | 1215550 | 5.12233547 | DE |
| 12 | -0.7 | -12.1739130435 | 5.75 | 6.3 | 4.75 | 1038550 | 5.30752905 | DE |
| 26 | -0.7 | -12.1739130435 | 5.75 | 7 | 4.6 | 956336 | 5.52584773 | DE |
| 52 | -3.7 | -42.2857142857 | 8.75 | 10.1 | 4.6 | 1065762 | 6.52581577 | DE |
| 156 | 3.5 | 225.806451613 | 1.55 | 20.7 | 1.32 | 1521621 | 6.66525828 | DE |
| 260 | 3.65 | 260.714285714 | 1.4 | 20.7 | 1.32 | 1281307 | 6.4614016 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 5.05 | -0.05 | -0.98 | 5.1 | 5.1 | 5.05 | 771042 |
| 1714062600 | 5.1 | 0.1 | 2.00 | 5 | 5.1 | 5 | 439805 |
| 1713976200 | 5 | -0.1 | -1.96 | 5.1 | 5.1 | 4.9 | 4828763 |
| 1713889800 | 5.1 | 0.05 | 0.99 | 5.05 | 5.1 | 5.05 | 340771 |
| 1713803400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 256014 |
| 1713544200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 25347 |
| 1713457800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 5139 |
| 1713371400 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 5 | 328287 |
| 1713285000 | 5 | -0.15 | -2.91 | 5.15 | 5.15 | 5 | 651465 |
| 1713198600 | 5.15 | -0.15 | -2.83 | 5.3 | 5.35 | 4.95 | 1790691 |
| 1712939400 | 5.3 | 0 | 0.00 | 5.35 | 5.35 | 5.3 | 1232395 |
| 1712853000 | 5.3 | 0 | 0.00 | 5.3 | 5.4 | 5.23 | 1836059 |
| 1712766600 | 5.3 | 0.1 | 1.92 | 5.2 | 5.4 | 5.15 | 1407260 |
| 1712680200 | 5.2 | 0.4 | 8.33 | 4.8 | 5.35 | 4.8 | 6490037 |
| 1712593800 | 4.8 | -0.05 | -1.03 | 4.85 | 4.9 | 4.8 | 857804 |
| 1712334600 | 4.85 | 0.05 | 1.04 | 4.8 | 4.85 | 4.8 | 317568 |
| 1712248200 | 4.8 | -0.2 | -4.00 | 5 | 5 | 4.75 | 611189 |
| 1712161800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 113291 |
| 1712075400 | 5 | 0 | 0.00 | 5 | 5 | 5 | 348019 |
| 1711647000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 330543 |
| 1711560600 | 5 | 0 | 0.00 | 5 | 5.3 | 4.9 | 2273445 |
| 1711474200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 102902 |
| 1711387800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 3300249 |
| 1711128600 | 5 | 0.05 | 1.01 | 4.95 | 5 | 4.95 | 388715 |
| 1711042200 | 4.95 | -0.05 | -1.00 | 5 | 5 | 4.95 | 109236 |
| 1710955800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 251613 |
| 1710869400 | 5 | -0.05 | -0.99 | 5.05 | 5.05 | 5 | 235919 |
| 1710783000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 43586 |
| 1710523800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 108652 |
| 1710437400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 64028 |
| 1710351000 | 5.05 | -0.2 | -3.81 | 5.25 | 5.25 | 4.95 | 282320 |
| 1710264600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1614739 |
| 1710178200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 2095255 |
| 1709919000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 148084 |
| 1709832600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 166716 |
| 1709746200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 442824 |
| 1709659800 | 5.25 | 0.2 | 3.96 | 5.05 | 5.25 | 5.05 | 1410609 |
| 1709573400 | 5.05 | -0.1 | -1.94 | 5.15 | 5.15 | 5.05 | 605329 |
| 1709314200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 191521 |
| 1709227800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 573741 |
| 1709141400 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.1 | 303930 |
| 1709055000 | 5.1 | -0.1 | -1.92 | 5.2 | 5.2 | 5.1 | 6833915 |
| 1708968600 | 5.2 | -0.4 | -7.14 | 5.6 | 5.6 | 5.15 | 3464881 |
| 1708709400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 281437 |
| 1708623000 | 5.6 | -0.3 | -5.08 | 5.9 | 5.9 | 5.6 | 268061 |
| 1708536600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 62837 |
| 1708450200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 54984 |
| 1708363800 | 5.9 | 0.1 | 1.72 | 5.9 | 5.9 | 5.9 | 11149 |
| 1708104600 | 5.8 | -0.2 | -3.33 | 6 | 6 | 5.8 | 629792 |
| 1708018200 | 6 | 0 | 0.00 | 6 | 6.04 | 5.94 | 422356 |
| 1707931800 | 6 | -0.05 | -0.83 | 6.05 | 6.05 | 6 | 1091119 |
| 1707845400 | 6.05 | 0.25 | 4.31 | 5.8 | 6.05 | 5.8 | 3558771 |
| 1707759000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 196164 |
| 1707499800 | 5.8 | -0.05 | -0.85 | 5.85 | 5.85 | 5.7 | 699069 |
| 1707413400 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 417943 |
| 1707327000 | 5.85 | -0.45 | -7.14 | 6.3 | 6.3 | 5.85 | 1092774 |
| 1707240600 | 6.3 | 0.25 | 4.13 | 6.05 | 6.3 | 6.05 | 1381170 |
| 1707154200 | 6.05 | 0.3 | 5.22 | 5.75 | 6.05 | 5.75 | 2205823 |
| 1706895000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 639786 |
| 1706808600 | 5.75 | -0.5 | -8.00 | 6.25 | 6.25 | 5.75 | 309881 |
| 1706722200 | 6.25 | 0.9 | 16.82 | 5.6 | 6.25 | 5.6 | 7187739 |
| 1706635800 | 5.35 | -0.05 | -0.93 | 5.35 | 5.6 | 5.35 | 392304 |
| 1706549400 | 5.4 | 0.05 | 0.93 | 5.35 | 5.4 | 5.35 | 123645 |
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
