We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 1.57342657343 | 5.72 | 5.9 | 5.62 | 1477271 | 5.72913774 | DE |
| 4 | 0.12 | 2.10896309315 | 5.69 | 6.35 | 5.59 | 1516549 | 5.87999513 | DE |
| 12 | -1.26 | -17.8217821782 | 7.07 | 7.12 | 2.48 | 1587261 | 5.9871854 | DE |
| 26 | -0.61 | -9.5015576324 | 6.42 | 7.57 | 2.48 | 1673903 | 6.06939887 | DE |
| 52 | -2.14 | -26.9182389937 | 7.95 | 8.75 | 2.48 | 1493519 | 6.63093663 | DE |
| 156 | 0.45 | 8.39552238806 | 5.36 | 8.75 | 2.48 | 1715750 | 6.40161604 | DE |
| 260 | 3.01 | 107.5 | 2.8 | 8.75 | 1.36 | 1582714 | 5.83522288 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 5.78 | -0.01 | -0.17 | 5.85 | 5.88 | 5.78 | 262021 |
| 1734930900 | 5.79 | 0.14 | 2.48 | 5.71 | 5.79 | 5.69 | 850554 |
| 1734671700 | 5.65 | -0.12 | -2.08 | 5.75 | 5.78 | 5.62 | 2175748 |
| 1734585300 | 5.7699999 | 0.12 | 2.12 | 5.72 | 5.9 | 5.65 | 2620759 |
| 1734498900 | 5.65 | -0.1 | -1.74 | 5.7 | 5.83 | 5.63 | 1812122 |
| 1734412500 | 5.75 | -0.06 | -1.03 | 5.7699999 | 5.835 | 5.72 | 1298938 |
| 1734326100 | 5.8099999 | -0.07 | -1.19 | 5.86 | 5.92 | 5.71 | 970402 |
| 1734066900 | 5.88 | -0.09 | -1.51 | 5.89 | 6 | 5.84 | 1328834 |
| 1733980500 | 5.97 | -0.12 | -1.97 | 6.11 | 6.13 | 5.86 | 2080247 |
| 1733894100 | 6.09 | -0.23 | -3.64 | 6.22 | 6.35 | 6.08 | 1121570 |
| 1733807700 | 6.32 | 0.3 | 4.98 | 6.19 | 6.34 | 6.135 | 2351813 |
| 1733721300 | 6.0199999 | 0.02 | 0.33 | 6 | 6.065 | 5.94 | 1714345 |
| 1733462100 | 6 | 0.04 | 0.67 | 5.89 | 6.03 | 5.89 | 1638207 |
| 1733375700 | 5.96 | 0 | 0.00 | 5.84 | 5.99 | 5.79 | 1675030 |
| 1733289300 | 5.96 | 0.18 | 3.11 | 5.92 | 6.07 | 5.92 | 2144248 |
| 1733202900 | 5.78 | 0.01 | 0.17 | 5.84 | 5.88 | 5.74 | 1811859 |
| 1733116500 | 5.7699999 | 0.04 | 0.70 | 5.7 | 5.8099999 | 5.68 | 982194 |
| 1732857300 | 5.73 | 0.06 | 1.06 | 5.6 | 5.73 | 5.59 | 821663 |
| 1732770900 | 5.67 | 0.02 | 0.35 | 5.69 | 5.76 | 5.655 | 1153872 |
| 1732684500 | 5.65 | 0.1 | 1.80 | 5.5199999 | 5.7 | 5.5199999 | 1144562 |
| 1732598100 | 5.55 | -0.01 | -0.18 | 5.54 | 5.61 | 5.5 | 1154675 |
| 1732511700 | 5.5599999 | 0.02 | 0.36 | 5.72 | 5.83 | 5.515 | 2225905 |
| 1732252500 | 5.54 | 0.08 | 1.47 | 5.6 | 5.69 | 5.54 | 897520 |
| 1732166100 | 5.46 | 0.11 | 2.06 | 5.45 | 5.575 | 5.45 | 1880156 |
| 1732079700 | 5.35 | -0.12 | -2.19 | 5.44 | 5.518 | 5.35 | 2043278 |
| 1731993300 | 5.47 | -0.07 | -1.26 | 5.54 | 5.586 | 5.38 | 1684211 |
| 1731906900 | 5.54 | 0.08 | 1.47 | 5.53 | 5.555 | 5.45 | 4461624 |
| 1731647700 | 5.46 | -0.01 | -0.18 | 5.48 | 5.57 | 5.43 | 1628163 |
| 1731561300 | 5.47 | -0.07 | -1.26 | 5.5199999 | 5.542 | 5.415 | 925487 |
| 1731474900 | 5.54 | -0.12 | -2.12 | 5.5599999 | 5.63 | 5.5199999 | 1302533 |
| 1731388500 | 5.66 | 0.04 | 0.71 | 5.5599999 | 5.8 | 5.51 | 2695801 |
| 1731302100 | 5.62 | -0.6 | -9.65 | 5.93 | 6.15 | 5.49 | 2496238 |
| 1731042900 | 6.22 | 0.09 | 1.47 | 6.3 | 6.47 | 6.155 | 3565043 |
| 1730956500 | 6.13 | 0.19 | 3.11 | 6.24 | 6.3 | 6.07 | 2507899 |
| 1730870100 | 5.945 | -0.01 | -0.08 | 6.0199999 | 6.04 | 5.9 | 864277 |
| 1730783700 | 5.95 | -0.19 | -3.09 | 6.0599999 | 6.09 | 5.93 | 1481051 |
| 1730697300 | 6.14 | 0.02 | 0.33 | 6.15 | 6.2699999 | 6.05 | 1321014 |
| 1730438100 | 6.12 | 0.24 | 4.08 | 5.89 | 6.18 | 5.84 | 1747684 |
| 1730351700 | 5.88 | 0.01 | 0.17 | 5.96 | 5.96 | 5.8 | 1126285 |
| 1730265300 | 5.87 | -0.03 | -0.51 | 5.88 | 6.03 | 5.82 | 1152884 |
| 1730178900 | 5.9 | -0.04 | -0.67 | 5.99 | 6 | 5.86 | 1403615 |
| 1730092500 | 5.94 | 0.09 | 1.54 | 5.92 | 6 | 5.875 | 1471167 |
| 1729833300 | 5.85 | -0.04 | -0.68 | 5.91 | 5.98 | 5.85 | 1037757 |
| 1729746900 | 5.89 | -0.23 | -3.76 | 6.05 | 6.087 | 5.87 | 1865590 |
| 1729660500 | 6.12 | -0.06 | -0.97 | 6.2 | 6.26 | 6.08 | 1382297 |
| 1729574100 | 6.18 | -0.16 | -2.52 | 6.22 | 6.29 | 6.16 | 1164657 |
| 1729487700 | 6.34 | -0.08 | -1.25 | 6.49 | 6.5199999 | 6.34 | 1789900 |
| 1729228500 | 6.42 | -0.19 | -2.87 | 6.55 | 6.585 | 6.34 | 1091393 |
| 1729142100 | 6.61 | -0.14 | -2.07 | 6.82 | 6.875 | 6.6 | 866712 |
| 1729055700 | 6.75 | -0.12 | -1.75 | 6.77 | 6.84 | 6.675 | 775901 |
| 1728969300 | 6.87 | 0.04 | 0.59 | 6.8 | 6.93 | 6.8 | 789099 |
| 1728882900 | 6.83 | 0.12 | 1.79 | 6.83 | 6.94 | 6.72 | 1485118 |
| 1728623700 | 6.71 | -0.03 | -0.45 | 6.69 | 6.76 | 6.64 | 621449 |
| 1728537300 | 6.74 | 0.24 | 3.69 | 6.57 | 6.74 | 6.57 | 782907 |
| 1728450900 | 6.5 | -0.2 | -2.99 | 6.6 | 6.691 | 2.48 | 1819719 |
| 1728364500 | 6.7 | -0.33 | -4.69 | 6.93 | 7.12 | 6.67 | 2746841 |
| 1728278100 | 7.03 | 0.29 | 4.30 | 6.82 | 7.11 | 6.741 | 1717947 |
| 1728022500 | 6.74 | -0.24 | -3.44 | 6.82 | 6.909 | 6.57 | 2301917 |
| 1727936100 | 6.98 | -0.09 | -1.20 | 7.07 | 7.09 | 6.92 | 1413700 |
| 1727849700 | 7.065 | -0.08 | -1.05 | 7.09 | 7.195 | 7.005 | 1848026 |
| 1727763300 | 7.14 | -0.17 | -2.33 | 7.15 | 7.28 | 7.08 | 1785135 |
| 1727676900 | 7.31 | 0.03 | 0.48 | 7.52 | 7.57 | 7.21 | 3771890 |
| 1727417700 | 7.275 | 0.48 | 6.99 | 7.04 | 7.46 | 6.81 | 3973338 |
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
