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 | 0.34 | 6.56370656371 | 5.18 | 5.7 | 5.12 | 3962 | 5.22254746 | DE |
| 4 | 0.66 | 13.5802469136 | 4.86 | 5.7 | 4.55 | 5642 | 5.1849998 | DE |
| 12 | 0.05 | 0.91407678245 | 5.47 | 5.7 | 4.405 | 6059 | 5.00879214 | DE |
| 26 | -0.29 | -4.99139414802 | 5.81 | 7.02 | 4.405 | 6936 | 5.74942975 | DE |
| 52 | -1.41 | -20.3463203463 | 6.93 | 7.7 | 4.405 | 6611 | 6.2687451 | DE |
| 156 | -8.48 | -60.5714285714 | 14 | 16.8 | 4.405 | 19493 | 12.13758896 | DE |
| 260 | 2.77 | 100.727272727 | 2.75 | 18.55 | 1.296 | 29680 | 8.84438386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 5.26 | 0.04 | 0.77 | 5.22 | 5.26 | 5.12 | 2747 |
| 1713976200 | 5.22 | 0 | 0.00 | 5.22 | 5.54 | 5.22 | 12703 |
| 1713889800 | 5.22 | 0.02 | 0.38 | 5.2 | 5.24 | 5.16 | 740 |
| 1713803400 | 5.2 | -0.02 | -0.38 | 5.22 | 5.28 | 5.18 | 2971 |
| 1713544200 | 5.22 | 0.04 | 0.77 | 5.18 | 5.22 | 5.18 | 647 |
| 1713457800 | 5.18 | -0.02 | -0.38 | 5.2 | 5.2 | 5.12 | 882 |
| 1713371400 | 5.2 | -0.02 | -0.38 | 5.22 | 5.24 | 5.14 | 687 |
| 1713285000 | 5.22 | 0 | 0.00 | 5.22 | 5.26 | 5.12 | 3251 |
| 1713198600 | 5.22 | -0.04 | -0.76 | 5.3 | 5.3 | 5.18 | 1622 |
| 1712939400 | 5.26 | 0.02 | 0.38 | 5.26 | 5.28 | 5.22 | 1901 |
| 1712853000 | 5.24 | -0.12 | -2.24 | 5.36 | 5.36 | 5.24 | 494 |
| 1712766600 | 5.36 | 0.22 | 4.28 | 5.1 | 5.38 | 5.1 | 10824 |
| 1712680200 | 5.14 | -0.08 | -1.53 | 5.22 | 5.38 | 4.95 | 13967 |
| 1712593800 | 5.22 | -0.02 | -0.38 | 5.16 | 5.38 | 5.16 | 13362 |
| 1712334600 | 5.24 | -0.04 | -0.76 | 5.2 | 5.34 | 5.18 | 11807 |
| 1712248200 | 5.28 | 0.46 | 9.54 | 4.82 | 5.3 | 4.82 | 11308 |
| 1712161800 | 4.82 | 0.04 | 0.84 | 4.78 | 4.95 | 4.7 | 4171 |
| 1712075400 | 4.78 | -0.07 | -1.44 | 4.86 | 4.88 | 4.55 | 7468 |
| 1711647000 | 4.85 | 0.17 | 3.63 | 4.6 | 4.88 | 4.5599999 | 26050 |
| 1711560600 | 4.68 | -0.04 | -0.85 | 4.63 | 4.68 | 4.61 | 4165 |
| 1711474200 | 4.72 | 0.02 | 0.43 | 4.7 | 4.735 | 4.66 | 1670 |
| 1711387800 | 4.7 | 0 | 0.00 | 4.72 | 4.72 | 4.62 | 1847 |
| 1711128600 | 4.7 | 0.08 | 1.62 | 4.625 | 4.7 | 4.625 | 217 |
| 1711042200 | 4.625 | -0.02 | -0.32 | 4.6449999 | 4.6449999 | 4.62 | 926 |
| 1710955800 | 4.64 | -0.04 | -0.85 | 4.68 | 4.7 | 4.64 | 2715 |
| 1710869400 | 4.68 | -0.04 | -0.85 | 4.755 | 4.755 | 4.68 | 3908 |
| 1710783000 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.68 | 1741 |
| 1710523800 | 4.72 | -0.04 | -0.74 | 4.75 | 4.75 | 4.62 | 2922 |
| 1710437400 | 4.755 | -0.09 | -1.76 | 4.8 | 4.8 | 4.655 | 2963 |
| 1710351000 | 4.84 | -0.01 | -0.21 | 4.85 | 4.85 | 4.74 | 659 |
| 1710264600 | 4.85 | 0.01 | 0.21 | 4.88 | 4.88 | 4.85 | 216 |
| 1710178200 | 4.84 | 0.08 | 1.57 | 4.8 | 4.84 | 4.76 | 727 |
| 1709919000 | 4.765 | -0.08 | -1.55 | 4.92 | 4.92 | 4.765 | 1909 |
| 1709832600 | 4.84 | -0.32 | -6.20 | 5.16 | 5.16 | 4.84 | 2704 |
| 1709746200 | 5.16 | -0.04 | -0.77 | 5.08 | 5.16 | 4.815 | 1799 |
| 1709659800 | 5.2 | 0.32 | 6.56 | 4.88 | 5.2 | 4.655 | 7321 |
| 1709573400 | 4.88 | -0.09 | -1.81 | 5 | 5 | 4.8099999 | 2458 |
| 1709314200 | 4.97 | 0.08 | 1.64 | 4.89 | 4.97 | 4.63 | 5550 |
| 1709227800 | 4.89 | 0.28 | 6.07 | 4.6 | 4.89 | 4.405 | 13376 |
| 1709141400 | 4.61 | -0.17 | -3.56 | 4.78 | 4.78 | 4.605 | 2585 |
| 1709055000 | 4.78 | -0.07 | -1.34 | 4.845 | 4.85 | 4.78 | 1395 |
| 1708968600 | 4.845 | 0.01 | 0.31 | 4.83 | 4.87 | 4.72 | 718 |
| 1708709400 | 4.83 | 0.14 | 2.88 | 4.69 | 4.83 | 4.65 | 5175 |
| 1708623000 | 4.695 | -0.09 | -1.78 | 4.74 | 4.775 | 4.6 | 34000 |
| 1708536600 | 4.78 | -0.11 | -2.15 | 4.84 | 4.84 | 4.65 | 8758 |
| 1708450200 | 4.885 | -0.24 | -4.59 | 5.12 | 5.12 | 4.83 | 11720 |
| 1708363800 | 5.12 | -0.02 | -0.39 | 5.0599999 | 5.16 | 5.0199999 | 2859 |
| 1708104600 | 5.14 | 0.09 | 1.78 | 5.1 | 5.14 | 5.0199999 | 2737 |
| 1708018200 | 5.05 | 0.07 | 1.41 | 4.94 | 5.08 | 4.9 | 8364 |
| 1707931800 | 4.98 | 0.01 | 0.10 | 4.975 | 4.98 | 4.85 | 6611 |
| 1707845400 | 4.975 | -0.08 | -1.49 | 5.05 | 5.05 | 4.93 | 3407 |
| 1707759000 | 5.05 | -0.06 | -1.17 | 5.16 | 5.2 | 4.965 | 13582 |
| 1707499800 | 5.11 | 0.11 | 2.20 | 5.04 | 5.24 | 4.92 | 14080 |
| 1707413400 | 5 | -0.36 | -6.72 | 5.4 | 5.4 | 4.86 | 23513 |
| 1707327000 | 5.36 | -0.12 | -2.19 | 5.48 | 5.48 | 5.3099999 | 11558 |
| 1707240600 | 5.48 | 0.03 | 0.55 | 5.45 | 5.5 | 5.4 | 5344 |
| 1707154200 | 5.45 | 0.15 | 2.83 | 5.26 | 5.45 | 5.26 | 2233 |
| 1706895000 | 5.3 | -0.16 | -2.93 | 5.47 | 5.47 | 5.21 | 5392 |
| 1706808600 | 5.46 | 0.08 | 1.49 | 5.38 | 5.48 | 5.25 | 5730 |
| 1706722200 | 5.38 | -0.17 | -3.06 | 5.55 | 5.55 | 5.1 | 21430 |
| 1706635800 | 5.55 | -0.09 | -1.60 | 5.68 | 5.68 | 5.48 | 6090 |
| 1706549400 | 5.64 | -0.15 | -2.59 | 5.82 | 5.82 | 5.64 | 6249 |
| 1706290200 | 5.79 | -0.35 | -5.70 | 5.78 | 6 | 5.75 | 11707 |
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
