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 | -0.03 | -0.523560209424 | 5.73 | 5.83 | 5.68 | 353588 | 5.78036534 | DE |
| 4 | 0.4 | 7.54716981132 | 5.3 | 5.83 | 5.12 | 589518 | 5.45676858 | DE |
| 12 | 0.3 | 5.55555555556 | 5.4 | 5.83 | 5.06 | 597521 | 5.33573395 | DE |
| 26 | 1.48 | 35.0710900474 | 4.22 | 5.83 | 4.08 | 630076 | 5.06121191 | DE |
| 52 | 2.17 | 61.4730878187 | 3.53 | 17.9 | 3.34 | 646311 | 4.56174199 | DE |
| 156 | -0.1 | -1.72413793103 | 5.8 | 17.9 | 2.43 | 755431 | 3.98775706 | DE |
| 260 | 1.42 | 33.1775700935 | 4.28 | 17.9 | 2.43 | 825392 | 4.54360782 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 5.7 | -0.06 | -1.04 | 5.72 | 5.7699999 | 5.68 | 191229 |
| 1735794900 | 5.76 | -0.01 | -0.17 | 5.75 | 5.79 | 5.67 | 281309 |
| 1735617660 | 5.7699999 | -0.01 | -0.17 | 5.7699999 | 5.78 | 5.68 | 245326 |
| 1735535700 | 5.78 | -0.01 | -0.17 | 5.7699999 | 5.83 | 5.705 | 531359 |
| 1735276500 | 5.79 | 0.05 | 0.87 | 5.73 | 5.79 | 5.7 | 284080 |
| 1735014060 | 5.74 | 0.02 | 0.35 | 5.72 | 5.74 | 5.635 | 222190 |
| 1734930900 | 5.72 | 0.25 | 4.57 | 5.5 | 5.7699999 | 5.49 | 846520 |
| 1734671700 | 5.47 | 0.02 | 0.37 | 5.47 | 5.55 | 5.41 | 719488 |
| 1734585300 | 5.45 | -0.06 | -1.00 | 5.49 | 5.49 | 5.38 | 785984 |
| 1734498900 | 5.505 | 0.05 | 1.01 | 5.47 | 5.565 | 5.38 | 1126400 |
| 1734412500 | 5.45 | 0.15 | 2.83 | 5.26 | 5.45 | 5.26 | 1045513 |
| 1734326100 | 5.3 | 0 | 0.00 | 5.3 | 5.3099999 | 5.25 | 511120 |
| 1734066900 | 5.3 | 0.03 | 0.57 | 5.26 | 5.3 | 5.2 | 390261 |
| 1733980500 | 5.2699999 | -0.03 | -0.57 | 5.32 | 5.32 | 5.24 | 337185 |
| 1733894100 | 5.3 | 0 | 0.00 | 5.3 | 5.39 | 5.24 | 863518 |
| 1733807700 | 5.3 | 0.07 | 1.34 | 5.3 | 5.3 | 5.23 | 535563 |
| 1733721300 | 5.23 | -0.05 | -0.95 | 5.12 | 5.28 | 5.12 | 342977 |
| 1733462100 | 5.28 | -0.05 | -0.94 | 5.34 | 5.34 | 5.25 | 452141 |
| 1733375700 | 5.33 | 0.05 | 0.95 | 5.3 | 5.37 | 5.285 | 782186 |
| 1733289300 | 5.28 | -0.03 | -0.56 | 5.29 | 5.33 | 5.21 | 641324 |
| 1733202900 | 5.3099999 | 0.03 | 0.57 | 5.29 | 5.375 | 5.28 | 720743 |
| 1733116500 | 5.28 | 0.01 | 0.19 | 5.28 | 5.34 | 5.23 | 643710 |
| 1732857300 | 5.2699999 | -0.01 | -0.19 | 5.2699999 | 5.28 | 5.13 | 498558 |
| 1732770900 | 5.28 | 0.02 | 0.38 | 5.22 | 5.3 | 5.21 | 448467 |
| 1732684500 | 5.26 | 0 | 0.00 | 5.3 | 5.34 | 5.23 | 766866 |
| 1732598100 | 5.26 | 0.08 | 1.54 | 5.2 | 5.28 | 5.11 | 403759 |
| 1732511700 | 5.18 | -0.12 | -2.26 | 5.3 | 5.3099999 | 5.16 | 736319 |
| 1732252500 | 5.3 | 0.06 | 1.15 | 5.25 | 5.3 | 5.22 | 308725 |
| 1732166100 | 5.24 | -0.07 | -1.32 | 5.35 | 5.35 | 5.24 | 509829 |
| 1732079700 | 5.3099999 | -0.06 | -1.12 | 5.35 | 5.35 | 5.23 | 628443 |
| 1731993300 | 5.37 | 0.11 | 2.09 | 5.15 | 5.4 | 5.15 | 794252 |
| 1731906900 | 5.26 | 0.06 | 1.15 | 5.21 | 5.29 | 5.17 | 798493 |
| 1731647700 | 5.2 | -0.01 | -0.19 | 5.28 | 5.28 | 5.18 | 378271 |
| 1731561300 | 5.21 | 0.15 | 2.96 | 5.14 | 5.21 | 5.11 | 607251 |
| 1731474900 | 5.0599999 | -0.24 | -4.53 | 5.15 | 5.24 | 5.0599999 | 810871 |
| 1731388500 | 5.3 | -0.02 | -0.28 | 5.34 | 5.36 | 5.23 | 565400 |
| 1731302100 | 5.315 | -0.06 | -1.02 | 5.36 | 5.36 | 5.25 | 360805 |
| 1731042900 | 5.37 | 0.01 | 0.19 | 5.38 | 5.45 | 5.35 | 464321 |
| 1730956500 | 5.36 | -0.01 | -0.19 | 5.38 | 5.38 | 5.32 | 432195 |
| 1730870100 | 5.37 | 0.13 | 2.48 | 5.29 | 5.37 | 5.24 | 679462 |
| 1730783700 | 5.24 | -0.01 | -0.19 | 5.25 | 5.26 | 5.2 | 311514 |
| 1730697300 | 5.25 | 0.09 | 1.84 | 5.14 | 5.25 | 5.1 | 433226 |
| 1730438100 | 5.155 | 0.03 | 0.49 | 5.1 | 5.2 | 5.07 | 461706 |
| 1730351700 | 5.13 | -0.08 | -1.54 | 5.2699999 | 5.2699999 | 5.095 | 494034 |
| 1730265300 | 5.21 | -0.11 | -2.07 | 5.38 | 5.38 | 5.17 | 832532 |
| 1730178900 | 5.32 | 0.05 | 0.95 | 5.28 | 5.34 | 5.26 | 757093 |
| 1730092500 | 5.2699999 | 0 | 0.00 | 5.26 | 5.29 | 5.22 | 292123 |
| 1729833300 | 5.2699999 | -0.05 | -0.94 | 5.33 | 5.37 | 5.26 | 305259 |
| 1729746900 | 5.32 | -0.1 | -1.85 | 5.43 | 5.43 | 5.3099999 | 704291 |
| 1729660500 | 5.42 | 0.1 | 1.88 | 5.37 | 5.48 | 5.365 | 821316 |
| 1729574100 | 5.32 | 0.02 | 0.38 | 5.25 | 5.35 | 5.25 | 761199 |
| 1729487700 | 5.3 | 0.07 | 1.34 | 5.29 | 5.32 | 5.23 | 667597 |
| 1729228500 | 5.23 | -0.1 | -1.78 | 5.35 | 5.35 | 5.22 | 665952 |
| 1729142100 | 5.325 | 0.06 | 1.04 | 5.36 | 5.39 | 5.3099999 | 724014 |
| 1729055700 | 5.2699999 | -0.1 | -1.86 | 5.38 | 5.39 | 5.25 | 499821 |
| 1728969300 | 5.37 | 0.13 | 2.48 | 5.35 | 5.37 | 5.255 | 706028 |
| 1728882900 | 5.24 | -0.15 | -2.78 | 5.38 | 5.4 | 5.24 | 344743 |
| 1728623700 | 5.39 | 0.03 | 0.56 | 5.39 | 5.44 | 5.36 | 1079761 |
| 1728537300 | 5.36 | -0.03 | -0.56 | 5.4 | 5.405 | 5.33 | 976616 |
| 1728450900 | 5.39 | 0.03 | 0.56 | 5.38 | 5.41 | 5.35 | 986007 |
| 1728364500 | 5.36 | 0.06 | 1.13 | 5.3099999 | 5.4 | 5.26 | 1002010 |
| 1728278100 | 5.3 | 0.19 | 3.72 | 5.12 | 5.315 | 5.08 | 878840 |
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
