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 | 0.5 | 8.89679715302 | 5.62 | 6.12 | 5.62 | 124151 | 5.90177736 | DE |
| 4 | -0.03 | -0.487804878049 | 6.15 | 6.45 | 5.51 | 239667 | 5.97462274 | DE |
| 12 | 0.57 | 10.2702702703 | 5.55 | 6.97 | 5.51 | 268342 | 6.29518917 | DE |
| 26 | 1.65 | 36.9127516779 | 4.47 | 6.97 | 3.92 | 238289 | 5.60697307 | DE |
| 52 | 0.65 | 11.8829981718 | 5.47 | 6.97 | 3.92 | 248863 | 5.21582216 | DE |
| 156 | -2.74 | -30.9255079007 | 8.86 | 9.87 | 3.65 | 266519 | 5.29349376 | DE |
| 260 | 0.51 | 9.09090909091 | 5.61 | 9.87 | 3.65 | 252759 | 5.51674027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735535700 | 5.87 | -0.06 | -1.01 | 5.9 | 5.93 | 5.84 | 111070 |
| 1735276500 | 5.93 | 0.02 | 0.34 | 5.71 | 5.95 | 5.71 | 132662 |
| 1735014060 | 5.91 | 0.03 | 0.51 | 5.92 | 5.94 | 5.8099999 | 49264 |
| 1734930900 | 5.88 | 0.35 | 6.33 | 5.62 | 5.905 | 5.62 | 190526 |
| 1734671700 | 5.53 | -0.11 | -1.95 | 5.63 | 5.66 | 5.51 | 874462 |
| 1734585300 | 5.64 | -0.31 | -5.21 | 5.85 | 5.87 | 5.6 | 350904 |
| 1734498900 | 5.95 | 0.08 | 1.36 | 5.89 | 6.045 | 5.87 | 192934 |
| 1734412500 | 5.87 | -0.14 | -2.33 | 6 | 6 | 5.82 | 184140 |
| 1734326100 | 6.01 | -0.07 | -1.07 | 6.01 | 6.0199999 | 5.9 | 242574 |
| 1734066900 | 6.075 | -0.03 | -0.41 | 6 | 6.13 | 6 | 187291 |
| 1733980500 | 6.1 | 0.09 | 1.50 | 6.01 | 6.16 | 6 | 209570 |
| 1733894100 | 6.01 | -0.08 | -1.31 | 6.13 | 6.15 | 6 | 170466 |
| 1733807700 | 6.09 | -0.07 | -1.14 | 6.08 | 6.17 | 6.0599999 | 268131 |
| 1733721300 | 6.16 | -0.21 | -3.30 | 6.37 | 6.42 | 6.14 | 133741 |
| 1733462100 | 6.37 | -0.01 | -0.16 | 6.44 | 6.44 | 6.34 | 66079 |
| 1733375700 | 6.38 | -0.01 | -0.16 | 6.4 | 6.44 | 6.33 | 531893 |
| 1733289300 | 6.39 | 0.05 | 0.79 | 6.3099999 | 6.45 | 6.2699999 | 239677 |
| 1733202900 | 6.34 | 0.03 | 0.48 | 6.28 | 6.42 | 6.17 | 116756 |
| 1733116500 | 6.3099999 | 0.1 | 1.61 | 6.15 | 6.38 | 6.14 | 172932 |
| 1732857300 | 6.21 | -0.01 | -0.16 | 6.19 | 6.25 | 6.155 | 122228 |
| 1732770900 | 6.22 | -0.04 | -0.64 | 6.25 | 6.3099999 | 6.18 | 144987 |
| 1732684500 | 6.26 | -0.19 | -2.95 | 6.39 | 6.54 | 6.26 | 248821 |
| 1732598100 | 6.45 | 0.09 | 1.42 | 6.2 | 6.5 | 6.13 | 174957 |
| 1732511700 | 6.36 | -0.27 | -4.07 | 6.6 | 6.75 | 6.32 | 560504 |
| 1732252500 | 6.63 | 0.12 | 1.84 | 6.45 | 6.67 | 6.45 | 422217 |
| 1732166100 | 6.51 | -0.12 | -1.81 | 6.86 | 6.86 | 6.44 | 270282 |
| 1732079700 | 6.63 | -0.05 | -0.75 | 6.68 | 6.68 | 6.57 | 135385 |
| 1731993300 | 6.68 | 0.02 | 0.30 | 6.68 | 6.74 | 6.6 | 238619 |
| 1731906900 | 6.66 | 0 | 0.00 | 6.63 | 6.8 | 6.5599999 | 154055 |
| 1731647700 | 6.66 | -0.07 | -1.04 | 6.9 | 6.9 | 6.6 | 215246 |
| 1731561300 | 6.73 | 0.18 | 2.75 | 6.53 | 6.76 | 6.53 | 201273 |
| 1731474900 | 6.55 | -0.22 | -3.25 | 6.65 | 6.7 | 6.54 | 339701 |
| 1731388500 | 6.77 | -0.11 | -1.53 | 6.9 | 6.9 | 6.67 | 247429 |
| 1731302100 | 6.875 | -0.08 | -1.08 | 6.96 | 6.96 | 6.85 | 810053 |
| 1731042900 | 6.95 | 0.17 | 2.51 | 6.85 | 6.97 | 6.79 | 182898 |
| 1730956500 | 6.78 | 0.2 | 3.04 | 6.77 | 6.84 | 6.705 | 515191 |
| 1730870100 | 6.58 | 0.12 | 1.86 | 6.5 | 6.59 | 6.48 | 99050 |
| 1730783700 | 6.46 | 0.06 | 0.94 | 6.46 | 6.48 | 6.37 | 109300 |
| 1730697300 | 6.4 | 0.12 | 1.91 | 6.46 | 6.46 | 6.3 | 77602 |
| 1730438100 | 6.28 | -0.12 | -1.88 | 6.38 | 6.38 | 6.215 | 73053 |
| 1730351700 | 6.4 | 0.18 | 2.89 | 6.26 | 6.43 | 6.24 | 216675 |
| 1730265300 | 6.22 | -0.18 | -2.81 | 6.4 | 6.41 | 6.19 | 427795 |
| 1730178900 | 6.4 | -0.03 | -0.47 | 6.42 | 6.46 | 6.33 | 398436 |
| 1730092500 | 6.43 | -0.05 | -0.77 | 6.5 | 6.51 | 6.36 | 306771 |
| 1729833300 | 6.48 | -0.06 | -0.92 | 6.55 | 6.65 | 6.4 | 405756 |
| 1729746900 | 6.54 | 0.13 | 2.03 | 6.5599999 | 6.58 | 6.42 | 303552 |
| 1729660500 | 6.41 | 0.18 | 2.89 | 6.14 | 6.5199999 | 6.04 | 325577 |
| 1729574100 | 6.23 | -0.19 | -2.96 | 6.39 | 6.39 | 6.18 | 281671 |
| 1729487700 | 6.42 | 0.14 | 2.23 | 6.33 | 6.48 | 6.33 | 364246 |
| 1729228500 | 6.28 | 0.02 | 0.32 | 6.28 | 6.3099999 | 6.21 | 245513 |
| 1729142100 | 6.26 | 0.04 | 0.64 | 6.25 | 6.3 | 6.18 | 550024 |
| 1729055700 | 6.22 | -0.05 | -0.80 | 6.18 | 6.32 | 6.18 | 359766 |
| 1728969300 | 6.2699999 | 0.25 | 4.15 | 6 | 6.28 | 6 | 387164 |
| 1728882900 | 6.0199999 | 0.03 | 0.50 | 6 | 6.05 | 5.99 | 122100 |
| 1728623700 | 5.99 | -0.01 | -0.17 | 6 | 6.0599999 | 5.88 | 309350 |
| 1728537300 | 6 | 0.21 | 3.63 | 5.7699999 | 6.065 | 5.7699999 | 425338 |
| 1728450900 | 5.79 | 0.15 | 2.66 | 5.72 | 5.8099999 | 5.67 | 210313 |
| 1728364500 | 5.64 | -0.02 | -0.35 | 5.68 | 5.715 | 5.57 | 195171 |
| 1728278100 | 5.66 | 0.13 | 2.35 | 5.55 | 5.67 | 5.55 | 71790 |
| 1728022500 | 5.53 | 0.1 | 1.84 | 5.38 | 5.53 | 5.38 | 164722 |
| 1727936100 | 5.43 | 0.12 | 2.26 | 5.34 | 5.47 | 5.32 | 106263 |
| 1727849700 | 5.3099999 | 0.04 | 0.76 | 5.26 | 5.36 | 5.22 | 204996 |
| 1727763300 | 5.2699999 | -0.03 | -0.57 | 5.39 | 5.39 | 5.23 | 158624 |
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
