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 | -0.41 | -6.34674922601 | 6.46 | 8.26 | 5.5 | 2951641 | 6.23689506 | DE |
| 4 | -0.01 | -0.16501650165 | 6.06 | 8.75 | 5.5 | 2782509 | 6.213497 | DE |
| 12 | -0.18 | -2.88924558587 | 6.23 | 9.51 | 4.8 | 3307623 | 6.47450931 | DE |
| 26 | 0.1 | 1.68067226891 | 5.95 | 9.51 | 4.8 | 3761761 | 6.15923257 | DE |
| 52 | -0.71 | -10.5029585799 | 6.76 | 10.01 | 4.8 | 3662473 | 6.46663106 | DE |
| 156 | 0.14 | 2.36886632826 | 5.91 | 11.59 | 4.8 | 4598887 | 7.75748267 | DE |
| 260 | 3.24 | 115.302491103 | 2.81 | 11.59 | 0.67 | 5086321 | 5.77493119 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 6.09 | -0.18 | -2.87 | 6.14 | 8.26 | 5.5 | 5119292 |
| 1721283300 | 6.2699999 | -0.03 | -0.48 | 6.29 | 6.3 | 6.24 | 2006722 |
| 1721196900 | 6.3 | -0.01 | -0.16 | 6.34 | 6.75 | 6.3 | 2473913 |
| 1721110500 | 6.3099999 | -0.05 | -0.79 | 6.34 | 6.35 | 6.29 | 2111188 |
| 1721024100 | 6.36 | -0.04 | -0.55 | 6.46 | 6.47 | 6.34 | 3047090 |
| 1720764900 | 6.3949999 | 0.01 | 0.24 | 6.47 | 6.5 | 6.34 | 3155835 |
| 1720678500 | 6.38 | 0.13 | 2.08 | 6.34 | 6.4 | 6.28 | 1991128 |
| 1720592100 | 6.25 | -0.18 | -2.80 | 6.3099999 | 6.34 | 6.245 | 2431462 |
| 1720505700 | 6.43 | 0.06 | 0.94 | 6.45 | 6.49 | 6.4 | 2061838 |
| 1720419300 | 6.37 | -0.2 | -3.04 | 6.53 | 6.55 | 6.35 | 3291486 |
| 1720160100 | 6.57 | 0.06 | 0.92 | 6.51 | 6.59 | 6 | 1273368 |
| 1720073700 | 6.51 | 0.16 | 2.52 | 6.44 | 6.55 | 6.43 | 1897861 |
| 1719987300 | 6.35 | 0.2 | 3.25 | 6.23 | 6.37 | 6.2 | 2575497 |
| 1719900900 | 6.15 | -0.02 | -0.32 | 6.16 | 6.2 | 6.1 | 3037750 |
| 1719814500 | 6.17 | 0.22 | 3.70 | 5.91 | 6.19 | 5.91 | 4498992 |
| 1719555300 | 5.95 | 0.01 | 0.17 | 6.04 | 6.76 | 5.94 | 3975360 |
| 1719468900 | 5.94 | -0.05 | -0.83 | 5.96 | 6 | 5.93 | 1822304 |
| 1719382500 | 5.99 | -0.08 | -1.32 | 5.97 | 6.0199999 | 5.9 | 3249794 |
| 1719296100 | 6.07 | 0.07 | 1.17 | 6.11 | 8.75 | 6.0199999 | 2778172 |
| 1719209700 | 6 | -0.05 | -0.83 | 6.0599999 | 6.11 | 5.985 | 2851130 |
| 1718950500 | 6.05 | -0.01 | -0.08 | 6.08 | 9.51 | 6 | 5814838 |
| 1718864100 | 6.055 | -0.01 | -0.08 | 6.05 | 7.25 | 6.03 | 5875152 |
| 1718777700 | 6.0599999 | 0.02 | 0.33 | 6.03 | 6.08 | 5.97 | 2875544 |
| 1718691300 | 6.04 | -0.05 | -0.82 | 6.12 | 6.13 | 6.015 | 6831567 |
| 1718604900 | 6.09 | -0.08 | -1.30 | 6.13 | 6.17 | 5.99 | 5178120 |
| 1718345700 | 6.17 | -0.08 | -1.28 | 6.23 | 6.75 | 6.11 | 3011584 |
| 1718259300 | 6.25 | -0.28 | -4.29 | 6.5 | 6.5 | 6.25 | 3066381 |
| 1718172900 | 6.53 | 0 | 0.00 | 6.5199999 | 6.57 | 6.48 | 1930266 |
| 1718086500 | 6.53 | -0.14 | -2.10 | 6.58 | 6.58 | 6.5199999 | 2468895 |
| 1717740900 | 6.67 | 0.02 | 0.30 | 6.65 | 6.75 | 6.6 | 3111971 |
| 1717654500 | 6.65 | 0.01 | 0.08 | 6.7 | 6.7 | 6.64 | 3535081 |
| 1717568100 | 6.6449999 | -0.09 | -1.26 | 6.68 | 6.7 | 6.62 | 3486696 |
| 1717481700 | 6.73 | 0.02 | 0.30 | 6.71 | 6.76 | 6.7 | 1342618 |
| 1717395300 | 6.71 | 0.08 | 1.21 | 6.71 | 6.75 | 6.68 | 2404365 |
| 1717136100 | 6.63 | 0 | 0.08 | 6.65 | 7 | 6.5 | 5966398 |
| 1717049700 | 6.625 | -0.12 | -1.71 | 6.66 | 6.66 | 6.59 | 4230084 |
| 1716963300 | 6.74 | 0 | 0.00 | 6.67 | 6.795 | 6.66 | 2830708 |
| 1716876900 | 6.74 | 0.04 | 0.52 | 6.74 | 6.78 | 6.71 | 2460752 |
| 1716790500 | 6.705 | 0.04 | 0.68 | 6.69 | 6.72 | 6.62 | 3216734 |
| 1716531300 | 6.66 | -0.24 | -3.48 | 6.74 | 7 | 6.62 | 7165313 |
| 1716444900 | 6.9 | -0.18 | -2.54 | 6.96 | 7 | 6.85 | 3104540 |
| 1716358500 | 7.08 | 0 | 0.00 | 7.13 | 7.13 | 7.05 | 3033595 |
| 1716272100 | 7.08 | 0.01 | 0.14 | 7.05 | 7.09 | 7.01 | 3714159 |
| 1716185700 | 7.07 | 0.1 | 1.43 | 7 | 7.09 | 6.98 | 2479548 |
| 1715926500 | 6.97 | -0.01 | -0.14 | 6.97 | 8.26 | 4.8 | 3438047 |
| 1715840100 | 6.98 | 0.07 | 0.94 | 6.91 | 7 | 6.9 | 5198242 |
| 1715753700 | 6.915 | 0.09 | 1.39 | 7 | 7.05 | 6.82 | 4144653 |
| 1715667300 | 6.82 | -0.13 | -1.87 | 6.92 | 6.94 | 6.82 | 3397971 |
| 1715580900 | 6.95 | 0.08 | 1.16 | 6.84 | 6.95 | 6.83 | 2968680 |
| 1715321700 | 6.87 | 0.23 | 3.46 | 6.72 | 6.9 | 6.5 | 5141612 |
| 1715235300 | 6.64 | -0.01 | -0.15 | 6.68 | 6.68 | 6.59 | 1590521 |
| 1715148900 | 6.65 | 0.03 | 0.38 | 6.62 | 6.65 | 6.58 | 1846216 |
| 1715062500 | 6.625 | 0.13 | 1.92 | 6.57 | 6.69 | 6.51 | 3971564 |
| 1714976100 | 6.5 | -0.05 | -0.76 | 6.6 | 6.61 | 6.49 | 2078364 |
| 1714716900 | 6.55 | 0.08 | 1.24 | 6.53 | 6.58 | 6.25 | 2285100 |
| 1714630500 | 6.47 | -0.03 | -0.46 | 6.46 | 6.5199999 | 6.3949999 | 4395643 |
| 1714544100 | 6.5 | -0.04 | -0.61 | 6.42 | 6.51 | 6.38 | 3076257 |
| 1714457700 | 6.54 | 0.12 | 1.87 | 6.48 | 6.58 | 6.45 | 3695950 |
| 1714371300 | 6.42 | 0.22 | 3.55 | 6.23 | 6.45 | 6.195 | 3135844 |
| 1714112100 | 6.2 | -0.17 | -2.67 | 6.17 | 6.5 | 5.75 | 5100251 |
| 1713939300 | 6.37 | -0.04 | -0.55 | 6.44 | 6.46 | 6.25 | 2975822 |
| 1713852900 | 6.405 | -0.06 | -0.85 | 6.46 | 6.48 | 6.39 | 5247338 |
| 1713766500 | 6.46 | 0.08 | 1.25 | 6.38 | 6.5 | 6.3099999 | 2733128 |
| 1713507300 | 6.38 | -0.17 | -2.60 | 6.55 | 8.76 | 5.75 | 4108100 |
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
