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 | -0.19 | -2.99212598425 | 6.35 | 6.45 | 6.13 | 710527 | 6.28698812 | DE |
| 4 | -0.69 | -10.0729927007 | 6.85 | 10.51 | 5.75 | 1006072 | 6.30743232 | DE |
| 12 | -0.79 | -11.3669064748 | 6.95 | 10.51 | 5.75 | 1065448 | 6.70589992 | DE |
| 26 | 0.42 | 7.31707317073 | 5.74 | 13.01 | 5.25 | 1360594 | 6.62312677 | DE |
| 52 | -1.26 | -16.9811320755 | 7.42 | 15.01 | 5 | 1757069 | 6.41276693 | DE |
| 156 | -4.36 | -41.4448669202 | 10.52 | 18.01 | 5 | 2134541 | 7.78846487 | DE |
| 260 | -11.94 | -65.9668508287 | 18.1 | 19.45 | 5 | 2087822 | 9.57704141 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736399700 | 6.16 | -0.1 | -1.60 | 6.25 | 6.25 | 6.14 | 921327 |
| 1736313300 | 6.26 | -0.08 | -1.26 | 6.3099999 | 6.32 | 6.22 | 802765 |
| 1736226900 | 6.34 | 0.05 | 0.79 | 6.29 | 6.37 | 6.2699999 | 539374 |
| 1736140500 | 6.29 | -0.02 | -0.32 | 6.36 | 6.45 | 6.29 | 1061168 |
| 1735881300 | 6.3099999 | 0.07 | 1.12 | 6.19 | 6.34 | 6.19 | 626865 |
| 1735794900 | 6.24 | 0.01 | 0.16 | 6.35 | 6.41 | 6.13 | 522463 |
| 1735617660 | 6.23 | -0.03 | -0.48 | 6.19 | 6.29 | 6.19 | 369322 |
| 1735535700 | 6.26 | -0.06 | -0.95 | 6.24 | 6.75 | 6.195 | 700546 |
| 1735276500 | 6.32 | 0 | 0.00 | 6.28 | 6.5 | 6.26 | 498093 |
| 1735014060 | 6.32 | 0.11 | 1.77 | 6.15 | 6.32 | 6.15 | 510542 |
| 1734930900 | 6.21 | 0.14 | 2.31 | 6.09 | 6.75 | 6.09 | 684167 |
| 1734671700 | 6.07 | -0.11 | -1.78 | 6.15 | 10.51 | 5.75 | 2625697 |
| 1734585300 | 6.18 | -0.32 | -4.92 | 6.25 | 7 | 6.12 | 2688736 |
| 1734498900 | 6.5 | 0.04 | 0.62 | 6.54 | 6.58 | 6.48 | 1170011 |
| 1734412500 | 6.46 | 0 | 0.00 | 6.39 | 6.75 | 6.36 | 826020 |
| 1734326100 | 6.46 | -0.14 | -2.12 | 6.64 | 6.67 | 6.41 | 2003155 |
| 1734066900 | 6.6 | -0.11 | -1.64 | 6.69 | 6.7 | 6.6 | 872324 |
| 1733980500 | 6.71 | -0.06 | -0.89 | 6.85 | 6.87 | 6.69 | 601978 |
| 1733894100 | 6.77 | -0.05 | -0.73 | 6.79 | 6.815 | 6.73 | 662475 |
| 1733807700 | 6.82 | -0.04 | -0.58 | 6.86 | 6.89 | 6.75 | 816619 |
| 1733721300 | 6.86 | -0.14 | -2.00 | 6.95 | 6.99 | 6.83 | 1114955 |
| 1733462100 | 7 | -0.01 | -0.14 | 6.98 | 7.1 | 6.75 | 1208697 |
| 1733375700 | 7.01 | -0.21 | -2.91 | 7.16 | 7.22 | 7.01 | 970369 |
| 1733289300 | 7.22 | -0.14 | -1.90 | 7.23 | 7.354 | 7.17 | 1474726 |
| 1733202900 | 7.36 | 0.19 | 2.65 | 7.25 | 7.4 | 7.22 | 1644326 |
| 1733116500 | 7.17 | 0.06 | 0.84 | 7.23 | 7.25 | 7.15 | 813322 |
| 1732857300 | 7.11 | 0.02 | 0.28 | 7.05 | 7.15 | 6.75 | 1449094 |
| 1732770900 | 7.09 | 0.03 | 0.42 | 7.14 | 7.19 | 7.05 | 666040 |
| 1732684500 | 7.06 | 0.2 | 2.92 | 6.88 | 7.09 | 6.87 | 1646268 |
| 1732598100 | 6.86 | 0.07 | 1.03 | 6.84 | 6.9 | 6.8 | 951052 |
| 1732511700 | 6.79 | 0.16 | 2.41 | 6.65 | 6.83 | 6.65 | 1233086 |
| 1732252500 | 6.63 | 0.04 | 0.61 | 6.65 | 7.51 | 6 | 1008112 |
| 1732166100 | 6.59 | -0.14 | -2.08 | 6.71 | 6.72 | 6.58 | 979909 |
| 1732079700 | 6.73 | -0.17 | -2.46 | 6.82 | 6.85 | 6.73 | 1095304 |
| 1731993300 | 6.9 | 0.01 | 0.15 | 6.84 | 6.91 | 6.835 | 959994 |
| 1731906900 | 6.89 | 0.09 | 1.32 | 6.71 | 6.935 | 6.71 | 719845 |
| 1731647700 | 6.8 | 0.19 | 2.87 | 6.73 | 7.01 | 6.71 | 1783620 |
| 1731561300 | 6.61 | -0.02 | -0.30 | 6.65 | 6.73 | 6.595 | 882826 |
| 1731474900 | 6.63 | -0.07 | -1.04 | 6.61 | 6.67 | 6.595 | 485618 |
| 1731388500 | 6.7 | -0.03 | -0.37 | 6.72 | 6.78 | 6.68 | 562013 |
| 1731302100 | 6.725 | -0.1 | -1.47 | 6.84 | 6.84 | 6.7 | 568563 |
| 1731042900 | 6.825 | 0.17 | 2.48 | 6.83 | 7 | 6.66 | 779059 |
| 1730956500 | 6.66 | -0.06 | -0.89 | 6.67 | 6.74 | 6.6 | 1563446 |
| 1730870100 | 6.72 | -0.11 | -1.61 | 6.85 | 6.89 | 6.72 | 1738491 |
| 1730783700 | 6.83 | 0.07 | 1.04 | 6.71 | 6.83 | 6.69 | 851885 |
| 1730697300 | 6.76 | 0.06 | 0.90 | 6.79 | 6.82 | 6.7 | 605438 |
| 1730438100 | 6.7 | -0.06 | -0.89 | 6.73 | 6.75 | 6.69 | 947131 |
| 1730351700 | 6.76 | -0.01 | -0.15 | 6.79 | 6.82 | 6.735 | 1101542 |
| 1730265300 | 6.77 | 0.02 | 0.30 | 6.74 | 6.78 | 6.7 | 849248 |
| 1730178900 | 6.75 | 0.03 | 0.45 | 6.83 | 6.83 | 6.72 | 904185 |
| 1730092500 | 6.72 | 0.04 | 0.60 | 6.7 | 6.73 | 6.63 | 630453 |
| 1729833300 | 6.68 | -0.13 | -1.91 | 6.75 | 6.82 | 6.67 | 587037 |
| 1729746900 | 6.81 | -0.04 | -0.58 | 6.89 | 6.93 | 6.81 | 708707 |
| 1729660500 | 6.85 | 0.14 | 2.09 | 6.8 | 6.86 | 6.73 | 3440315 |
| 1729574100 | 6.71 | -0.23 | -3.31 | 6.87 | 6.87 | 6.64 | 1444005 |
| 1729487700 | 6.94 | 0.04 | 0.58 | 6.99 | 7 | 6.87 | 1546415 |
| 1729228500 | 6.9 | -0.06 | -0.86 | 7.01 | 7.51 | 5.75 | 1144349 |
| 1729142100 | 6.96 | 0.07 | 1.02 | 6.95 | 7.02 | 6.9 | 1088762 |
| 1729055700 | 6.89 | -0.05 | -0.72 | 6.94 | 6.95 | 6.87 | 1333302 |
| 1728969300 | 6.94 | 0.09 | 1.31 | 6.92 | 6.98 | 6.88 | 1595710 |
| 1728882900 | 6.85 | -0.09 | -1.30 | 6.95 | 6.99 | 6.825 | 1781478 |
| 1728623700 | 6.94 | -0.05 | -0.72 | 6.99 | 7.05 | 6.94 | 721631 |
| 1728537300 | 6.99 | 0.03 | 0.43 | 7.02 | 7.07 | 6.98 | 699814 |
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
