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 | 0.375 | 7.5 | 5 | 5.4 | 5 | 108012 | 5.1441435 | DE |
| 4 | 0.025 | 0.467289719626 | 5.35 | 5.625 | 4.5 | 190994 | 5.41032401 | DE |
| 12 | -0.65 | -10.7883817427 | 6.025 | 6.45 | 4.5 | 140272 | 5.601196 | DE |
| 26 | -1.625 | -23.2142857143 | 7 | 7.5 | 4.5 | 189633 | 5.91070257 | DE |
| 52 | -5.625 | -51.1363636364 | 11 | 11.55 | 4.5 | 259710 | 7.80688346 | DE |
| 156 | -6.325 | -54.0598290598 | 11.7 | 27 | 4.5 | 263256 | 12.50948411 | DE |
| 260 | -18.725 | -77.6970954357 | 24.1 | 30.15 | 4.5 | 262341 | 12.46340886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 5.25 | -0.13 | -2.33 | 5 | 5.25 | 5 | 63475 |
| 1714062600 | 5.375 | 0.13 | 2.38 | 5.375 | 5.375 | 5.375 | 91647 |
| 1713976200 | 5.25 | 0.25 | 5.00 | 5.25 | 5.25 | 5.25 | 4531 |
| 1713889800 | 5 | -0.08 | -1.48 | 5 | 5 | 5 | 27382 |
| 1713803400 | 5.075 | 0.05 | 1.00 | 5 | 5.4 | 5 | 353023 |
| 1713544200 | 5.025 | -0.28 | -5.19 | 5 | 5.025 | 5 | 200000 |
| 1713457800 | 5.3 | -0.3 | -5.36 | 5.25 | 5.3 | 4.5 | 403790 |
| 1713371400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1713285000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 2000 |
| 1713198600 | 5.6 | -0.03 | -0.44 | 5.6 | 5.6 | 5.6 | 36818 |
| 1712939400 | 5.625 | 0.03 | 0.45 | 5.625 | 5.625 | 5.625 | 31 |
| 1712853000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1712766600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 50000 |
| 1712680200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 8338 |
| 1712593800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 109896 |
| 1712334600 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 28831 |
| 1712248200 | 5.5 | -0.08 | -1.35 | 5.25 | 5.5 | 5.25 | 173111 |
| 1712161800 | 5.575 | 0.05 | 0.90 | 5.575 | 5.575 | 5.575 | 216598 |
| 1712075400 | 5.525 | 0.18 | 3.27 | 5.35 | 5.525 | 5.3 | 1477424 |
| 1711647000 | 5.35 | -0.63 | -10.46 | 5.65 | 5.65 | 5.2 | 808271 |
| 1711560600 | 5.975 | 0.23 | 3.91 | 5.975 | 5.975 | 5.975 | 1340 |
| 1711474200 | 5.75 | 0.03 | 0.44 | 5.55 | 5.75 | 5.55 | 98933 |
| 1711387800 | 5.725 | 0 | 0.00 | 5.6 | 5.725 | 5.5 | 434561 |
| 1711128600 | 5.725 | 0.05 | 0.88 | 5.75 | 5.8 | 5.725 | 303154 |
| 1711042200 | 5.675 | 0 | 0.00 | 5.5 | 5.8 | 5.5 | 550649 |
| 1710955800 | 5.675 | -0.2 | -3.40 | 5.85 | 5.85 | 5.675 | 141573 |
| 1710869400 | 5.875 | -0.15 | -2.49 | 5.875 | 5.875 | 5.875 | 10000 |
| 1710783000 | 6.025 | -0.13 | -2.03 | 6.2 | 6.2 | 6.025 | 45197 |
| 1710523800 | 6.15 | -0.03 | -0.40 | 6.15 | 6.15 | 6.15 | 23 |
| 1710437400 | 6.175 | 0.25 | 4.22 | 6.175 | 6.175 | 6.175 | 41487 |
| 1710351000 | 5.925 | -0.2 | -3.27 | 5.85 | 5.925 | 5.85 | 158160 |
| 1710264600 | 6.125 | 0.2 | 3.38 | 5.85 | 6.125 | 5.85 | 876 |
| 1710178200 | 5.925 | -0.23 | -3.66 | 5.925 | 5.925 | 5.925 | 88309 |
| 1709919000 | 6.15 | 0.25 | 4.24 | 6.15 | 6.15 | 6.15 | 69873 |
| 1709832600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 39194 |
| 1709746200 | 5.9 | -0.23 | -3.67 | 5.8 | 6 | 5.8 | 68627 |
| 1709659800 | 6.125 | -0.1 | -1.61 | 6 | 6.125 | 6 | 268224 |
| 1709573400 | 6.225 | 0.23 | 3.75 | 6 | 6.225 | 6 | 49485 |
| 1709314200 | 6 | 0.13 | 2.13 | 6 | 6.45 | 6 | 102650 |
| 1709227800 | 5.875 | 0.15 | 2.62 | 5.875 | 5.875 | 5.875 | 860 |
| 1709141400 | 5.725 | 0 | 0.00 | 5.725 | 5.725 | 5.725 | 0 |
| 1709055000 | 5.725 | -0.03 | -0.43 | 5.725 | 5.725 | 5.725 | 21074 |
| 1708968600 | 5.75 | 0.08 | 1.32 | 6.15 | 6.15 | 5.5 | 35385 |
| 1708709400 | 5.675 | -0.23 | -3.81 | 5.5 | 5.7 | 5.5 | 126860 |
| 1708623000 | 5.9 | 0.15 | 2.61 | 5.9 | 5.9 | 5.9 | 56 |
| 1708536600 | 5.75 | 0.03 | 0.44 | 5.75 | 5.75 | 5.75 | 0 |
| 1708450200 | 5.725 | 0.02 | 0.44 | 5.725 | 5.725 | 5.725 | 14754 |
| 1708363800 | 5.7 | -0.2 | -3.39 | 5.7 | 5.7 | 5.7 | 11877 |
| 1708104600 | 5.9 | 0.15 | 2.61 | 5.9 | 5.9 | 5.9 | 30210 |
| 1708018200 | 5.75 | -0.35 | -5.74 | 5.75 | 5.75 | 5.75 | 211226 |
| 1707931800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 4232 |
| 1707845400 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 3267 |
| 1707759000 | 6.1 | -0.03 | -0.41 | 6.1 | 6.1 | 6.1 | 18745 |
| 1707499800 | 6.125 | 0.23 | 3.81 | 5.8 | 6.125 | 5.8 | 192605 |
| 1707413400 | 5.9 | -0.1 | -1.67 | 5.8 | 5.9 | 5.8 | 147137 |
| 1707327000 | 6 | -0.03 | -0.41 | 6 | 6 | 6 | 7092 |
| 1707240600 | 6.025 | 0 | 0.00 | 6.025 | 6.025 | 6.025 | 81569 |
| 1707154200 | 6.025 | 0 | 0.00 | 6.025 | 6.025 | 6.025 | 0 |
| 1706895000 | 6.025 | -0.03 | -0.41 | 6.025 | 6.025 | 6.025 | 106117 |
| 1706808600 | 6.05 | 0.15 | 2.54 | 6.05 | 6.05 | 6.05 | 4649 |
| 1706722200 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9 | 5.9 | 25000 |
| 1706635800 | 5.95 | 0 | 0.00 | 6.4 | 6.45 | 5.95 | 79159 |
| 1706549400 | 5.95 | 0.15 | 2.59 | 6.35 | 6.35 | 5.95 | 41442 |
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
