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 | 0.26 | 4.44444444444 | 5.85 | 7 | 5.51 | 1595803 | 6.02305271 | DE |
| 4 | 0.74 | 13.7802607076 | 5.37 | 15.01 | 5.25 | 2313501 | 5.59062068 | DE |
| 12 | -0.38 | -5.85516178737 | 6.49 | 15.01 | 5 | 2235586 | 5.84791828 | DE |
| 26 | -0.93 | -13.2102272727 | 7.04 | 15.01 | 5 | 2186034 | 6.23337155 | DE |
| 52 | -2.45 | -28.6214953271 | 8.56 | 15.01 | 5 | 2472549 | 6.73953649 | DE |
| 156 | -5.4 | -46.9157254561 | 11.51 | 18.51 | 5 | 2190424 | 8.34102792 | DE |
| 260 | -8.4 | -57.8911095796 | 14.51 | 19.95 | 5 | 2145652 | 10.43745434 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 6.11 | -0.07 | -1.13 | 6.0599999 | 8.26 | 5.5 | 1819561 |
| 1721283300 | 6.18 | 0.02 | 0.32 | 6.19 | 6.21 | 6.13 | 1450256 |
| 1721196900 | 6.16 | 0.05 | 0.82 | 6.15 | 6.18 | 6.12 | 1546286 |
| 1721110500 | 6.11 | 0.07 | 1.16 | 6.07 | 7 | 6.01 | 1125839 |
| 1721024100 | 6.04 | 0.06 | 1.00 | 6 | 6.0599999 | 5.96 | 1786775 |
| 1720764900 | 5.98 | 0.13 | 2.22 | 5.9 | 6.03 | 5.51 | 2071046 |
| 1720678500 | 5.85 | 0.08 | 1.39 | 5.85 | 5.89 | 5.82 | 1449068 |
| 1720592100 | 5.7699999 | -0.01 | -0.17 | 5.78 | 5.82 | 5.74 | 1350854 |
| 1720505700 | 5.78 | 0.07 | 1.23 | 5.74 | 5.835 | 5.72 | 1427888 |
| 1720419300 | 5.71 | 0.02 | 0.35 | 5.7 | 5.76 | 5.68 | 994565 |
| 1720160100 | 5.69 | 0.06 | 1.07 | 5.63 | 5.75 | 5.6 | 1166474 |
| 1720073700 | 5.63 | -0.07 | -1.23 | 5.71 | 5.73 | 5.59 | 1549141 |
| 1719987300 | 5.7 | 0.03 | 0.53 | 5.65 | 5.71 | 5.61 | 1166727 |
| 1719900900 | 5.67 | 0.03 | 0.53 | 5.69 | 5.76 | 5.555 | 2061554 |
| 1719814500 | 5.64 | 0.23 | 4.16 | 5.47 | 5.65 | 5.47 | 2273652 |
| 1719555300 | 5.415 | 0.03 | 0.46 | 5.45 | 5.5 | 5.38 | 3133983 |
| 1719468900 | 5.39 | -0.08 | -1.46 | 5.42 | 5.43 | 5.325 | 2511238 |
| 1719382500 | 5.47 | -0.06 | -1.08 | 5.48 | 5.5 | 5.42 | 2080963 |
| 1719296100 | 5.53 | 0.13 | 2.41 | 5.44 | 5.54 | 5.42 | 3097536 |
| 1719209700 | 5.4 | 0 | 0.00 | 5.41 | 5.45 | 5.32 | 1600300 |
| 1718950500 | 5.4 | 0.04 | 0.75 | 5.4 | 15.01 | 5.25 | 8396356 |
| 1718864100 | 5.36 | -0.04 | -0.74 | 5.37 | 7 | 5.36 | 5479773 |
| 1718777700 | 5.4 | -0.01 | -0.18 | 5.42 | 5.44 | 5.36 | 2114340 |
| 1718691300 | 5.41 | -0.06 | -1.10 | 5.51 | 5.5199999 | 5.405 | 2758871 |
| 1718604900 | 5.47 | -0.1 | -1.71 | 5.53 | 5.5599999 | 5.4349999 | 2815320 |
| 1718345700 | 5.565 | 0.05 | 0.82 | 5.57 | 6 | 5.51 | 1810311 |
| 1718259300 | 5.5199999 | -0.04 | -0.72 | 5.62 | 6.75 | 5.51 | 1857647 |
| 1718172900 | 5.5599999 | 0.01 | 0.18 | 5.54 | 5.6 | 5.5 | 2372567 |
| 1718086500 | 5.55 | -0.23 | -3.98 | 5.72 | 5.74 | 5.53 | 2578725 |
| 1717740900 | 5.78 | -0.12 | -1.95 | 5.78 | 6.26 | 5.75 | 3053194 |
| 1717654500 | 5.8949999 | -0.05 | -0.76 | 5.96 | 7.75 | 5.89 | 1546631 |
| 1717568100 | 5.94 | 0.04 | 0.59 | 5.94 | 6 | 5.89 | 2335840 |
| 1717481700 | 5.905 | -0.01 | -0.08 | 5.9 | 5.93 | 5.84 | 2589692 |
| 1717395300 | 5.91 | -0.09 | -1.50 | 6.01 | 6.01 | 5 | 3698475 |
| 1717136100 | 6 | 0.01 | 0.17 | 6.08 | 6.25 | 5.95 | 6468819 |
| 1717049700 | 5.99 | -0.12 | -1.96 | 6.0199999 | 6.05 | 5.98 | 2311128 |
| 1716963300 | 6.11 | -0.13 | -2.08 | 6.13 | 6.24 | 6.08 | 2673952 |
| 1716876900 | 6.24 | -0.13 | -2.04 | 6.39 | 6.46 | 5.75 | 2371038 |
| 1716790500 | 6.37 | 0.48 | 8.15 | 6.28 | 6.505 | 6.25 | 5787054 |
| 1716531300 | 5.89 | -0.04 | -0.67 | 5.86 | 6.25 | 5.73 | 3038245 |
| 1716444900 | 5.93 | -0.12 | -1.98 | 5.97 | 5.98 | 5.9 | 2233162 |
| 1716358500 | 6.05 | -0.08 | -1.22 | 6.12 | 6.135 | 6.05 | 1899414 |
| 1716272100 | 6.125 | 0.01 | 0.25 | 6.11 | 6.15 | 6.08 | 877873 |
| 1716185700 | 6.11 | 0 | 0.00 | 6.11 | 6.135 | 6.04 | 1998809 |
| 1715926500 | 6.11 | -0.12 | -1.93 | 6.17 | 10.01 | 6.11 | 1583469 |
| 1715840100 | 6.23 | 0.11 | 1.80 | 6.2 | 7.5 | 6.15 | 1836413 |
| 1715753700 | 6.12 | -0.02 | -0.33 | 6.16 | 6.18 | 6.0599999 | 1564156 |
| 1715667300 | 6.14 | 0.08 | 1.32 | 6.07 | 6.15 | 5.98 | 2009726 |
| 1715580900 | 6.0599999 | -0.22 | -3.43 | 6.15 | 6.16 | 6.0199999 | 2125424 |
| 1715321700 | 6.275 | 0.06 | 0.88 | 6.26 | 6.5 | 6.22 | 883077 |
| 1715235300 | 6.22 | -0.12 | -1.89 | 6.35 | 6.35 | 6.18 | 1454340 |
| 1715148900 | 6.34 | 0.07 | 1.12 | 6.3 | 6.38 | 6.3 | 1163593 |
| 1715062500 | 6.2699999 | -0.04 | -0.63 | 6.36 | 6.36 | 6.24 | 3178634 |
| 1714976100 | 6.3099999 | 0.02 | 0.32 | 6.34 | 6.35 | 6.28 | 981480 |
| 1714716900 | 6.29 | 0.05 | 0.80 | 6.29 | 6.5 | 6.25 | 702512 |
| 1714630500 | 6.24 | -0.04 | -0.64 | 6.3099999 | 6.32 | 6.215 | 1546913 |
| 1714544100 | 6.28 | -0.2 | -3.09 | 6.33 | 6.37 | 6.28 | 1128450 |
| 1714457700 | 6.48 | -0.04 | -0.61 | 6.53 | 6.54 | 6.48 | 1539148 |
| 1714371300 | 6.5199999 | 0.1 | 1.56 | 6.5 | 6.54 | 6.42 | 1361029 |
| 1714112100 | 6.42 | -0.1 | -1.53 | 6.49 | 6.51 | 6.4 | 1144527 |
| 1713939300 | 6.5199999 | 0.01 | 0.23 | 6.53 | 6.54 | 6.44 | 2349204 |
| 1713852900 | 6.505 | 0.14 | 2.12 | 6.45 | 6.53 | 6.41 | 2031878 |
| 1713766500 | 6.37 | 0.24 | 3.92 | 6.2 | 6.39 | 6.2 | 1832960 |
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
