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 | -0.03 | -0.511073253833 | 5.87 | 6.02 | 5.8 | 62467 | 5.93770808 | DE |
| 4 | 0.04 | 0.689655172414 | 5.8 | 6.02 | 5.72 | 76749 | 5.84710107 | DE |
| 12 | 0.04 | 0.689655172414 | 5.8 | 6.02 | 5.55 | 100800 | 5.82937258 | DE |
| 26 | -0.13 | -2.17755443886 | 5.97 | 6.16 | 5.535 | 105006 | 5.83287795 | DE |
| 52 | 0.53 | 9.98116760829 | 5.31 | 6.16 | 5.15 | 147402 | 5.68906407 | DE |
| 156 | 1.25 | 27.2331154684 | 4.59 | 6.16 | 4.09 | 102503 | 5.12956857 | DE |
| 260 | 2.22 | 61.3259668508 | 3.62 | 6.16 | 2.15 | 85900 | 4.59132436 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739769300 | 5.89 | -0.13 | -2.16 | 6 | 6 | 5.87 | 97169 |
| 1739510100 | 6.0199999 | 0.13 | 2.21 | 5.89 | 6.0199999 | 5.84 | 119902 |
| 1739423700 | 5.89 | 0.02 | 0.34 | 5.91 | 5.91 | 5.8 | 60277 |
| 1739337300 | 5.87 | -0.04 | -0.68 | 5.91 | 5.91 | 5.84 | 89265 |
| 1739250900 | 5.91 | -0.01 | -0.17 | 5.9 | 5.94 | 5.88 | 18777 |
| 1739164500 | 5.92 | 0.01 | 0.17 | 5.87 | 5.95 | 5.86 | 24115 |
| 1738905300 | 5.91 | -0.03 | -0.51 | 5.97 | 5.99 | 5.89 | 44787 |
| 1738818900 | 5.94 | 0.01 | 0.17 | 5.93 | 5.97 | 5.9 | 35280 |
| 1738732500 | 5.93 | 0.11 | 1.89 | 5.85 | 5.95 | 5.845 | 68784 |
| 1738646100 | 5.82 | -0.01 | -0.17 | 5.86 | 5.87 | 5.82 | 59444 |
| 1738559700 | 5.83 | -0.1 | -1.60 | 5.87 | 5.89 | 5.8099999 | 24810 |
| 1738300500 | 5.925 | 0.06 | 1.11 | 5.7699999 | 5.93 | 5.7699999 | 66197 |
| 1738214100 | 5.86 | 0.01 | 0.17 | 5.7699999 | 5.88 | 5.7699999 | 45588 |
| 1738127700 | 5.85 | 0 | 0.00 | 5.86 | 5.88 | 5.8099999 | 198686 |
| 1738041300 | 5.85 | 0.07 | 1.21 | 5.76 | 5.86 | 5.76 | 25469 |
| 1737695700 | 5.78 | 0.03 | 0.52 | 5.74 | 5.795 | 5.73 | 62543 |
| 1737609300 | 5.75 | -0.05 | -0.86 | 5.76 | 5.79 | 5.72 | 349418 |
| 1737522900 | 5.8 | 0.04 | 0.61 | 5.76 | 5.85 | 5.76 | 29857 |
| 1737436500 | 5.765 | -0.09 | -1.45 | 5.84 | 5.87 | 5.76 | 62533 |
| 1737350100 | 5.85 | 0.04 | 0.78 | 5.8 | 5.88 | 5.79 | 72495 |
| 1737090900 | 5.805 | 0.04 | 0.61 | 5.78 | 5.83 | 5.78 | 57132 |
| 1737004500 | 5.7699999 | 0.01 | 0.17 | 5.72 | 5.82 | 5.72 | 93401 |
| 1736918100 | 5.76 | 0.05 | 0.88 | 5.72 | 5.79 | 5.71 | 64429 |
| 1736831700 | 5.71 | -0.05 | -0.87 | 5.75 | 5.78 | 5.66 | 70776 |
| 1736745300 | 5.76 | -0.04 | -0.69 | 5.76 | 5.78 | 5.71 | 68015 |
| 1736486100 | 5.8 | -0.05 | -0.77 | 5.8099999 | 5.85 | 5.7699999 | 47254 |
| 1736399700 | 5.845 | 0.01 | 0.26 | 5.84 | 5.85 | 5.8099999 | 50002 |
| 1736313300 | 5.83 | 0 | 0.00 | 5.8 | 5.83 | 5.75 | 147432 |
| 1736226900 | 5.83 | 0.02 | 0.34 | 5.87 | 5.875 | 5.7699999 | 52072 |
| 1736140500 | 5.8099999 | -0.09 | -1.53 | 5.87 | 5.9 | 5.79 | 31570 |
| 1735881300 | 5.9 | 0.03 | 0.51 | 5.87 | 5.925 | 5.87 | 88833 |
| 1735794900 | 5.87 | 0 | 0.00 | 5.88 | 5.89 | 5.8 | 66653 |
| 1735617660 | 5.87 | 0.01 | 0.17 | 5.87 | 5.91 | 5.85 | 43970 |
| 1735535700 | 5.86 | 0 | 0.00 | 5.84 | 5.89 | 5.8099999 | 50080 |
| 1735276500 | 5.86 | -0.03 | -0.51 | 5.84 | 5.88 | 5.8099999 | 67783 |
| 1735014060 | 5.89 | 0.2 | 3.51 | 5.75 | 5.89 | 5.75 | 98262 |
| 1734930900 | 5.69 | 0.08 | 1.43 | 5.58 | 5.71 | 5.58 | 36679 |
| 1734671700 | 5.61 | -0.06 | -1.06 | 5.58 | 5.68 | 5.58 | 131960 |
| 1734585300 | 5.67 | -0.1 | -1.73 | 5.76 | 5.76 | 5.55 | 334003 |
| 1734498900 | 5.7699999 | 0 | 0.00 | 5.82 | 5.82 | 5.72 | 173818 |
| 1734412500 | 5.7699999 | -0.01 | -0.17 | 5.78 | 5.8 | 5.72 | 269828 |
| 1734326100 | 5.78 | -0.11 | -1.87 | 5.88 | 5.91 | 5.73 | 190013 |
| 1734066900 | 5.89 | -0.02 | -0.34 | 5.79 | 5.93 | 5.79 | 143979 |
| 1733980500 | 5.91 | 0.05 | 0.85 | 5.88 | 5.93 | 5.84 | 69406 |
| 1733894100 | 5.86 | 0.01 | 0.17 | 5.86 | 5.9 | 5.7699999 | 69687 |
| 1733807700 | 5.85 | -0.02 | -0.34 | 5.87 | 5.88 | 5.7699999 | 116305 |
| 1733721300 | 5.87 | -0.07 | -1.10 | 5.92 | 5.92 | 5.84 | 39138 |
| 1733462100 | 5.9349999 | 0.07 | 1.28 | 5.89 | 5.97 | 5.85 | 226276 |
| 1733375700 | 5.86 | 0.04 | 0.69 | 5.7699999 | 5.89 | 5.7699999 | 193213 |
| 1733289300 | 5.82 | 0 | 0.00 | 5.8099999 | 5.82 | 5.74 | 104216 |
| 1733202900 | 5.82 | -0.12 | -1.94 | 5.95 | 5.96 | 5.82 | 73996 |
| 1733116500 | 5.9349999 | -0.06 | -0.92 | 6 | 6 | 5.87 | 25344 |
| 1732857300 | 5.99 | -0.02 | -0.33 | 6.01 | 6.0199999 | 5.96 | 41146 |
| 1732770900 | 6.01 | 0.15 | 2.56 | 5.85 | 6.01 | 5.85 | 149211 |
| 1732684500 | 5.86 | 0 | 0.00 | 5.89 | 5.9 | 5.8099999 | 496779 |
| 1732598100 | 5.86 | 0.05 | 0.86 | 5.83 | 5.89 | 5.7699999 | 127865 |
| 1732511700 | 5.8099999 | 0.03 | 0.52 | 5.8 | 5.83 | 5.755 | 76026 |
| 1732252500 | 5.78 | 0.05 | 0.87 | 5.83 | 5.83 | 5.67 | 71802 |
| 1732166100 | 5.73 | 0.03 | 0.53 | 5.73 | 5.86 | 5.69 | 154710 |
| 1732079700 | 5.7 | 0.01 | 0.18 | 5.67 | 5.71 | 5.535 | 128111 |
| 1731993300 | 5.69 | -0.06 | -1.04 | 5.75 | 5.75 | 5.63 | 40257 |
| 1731906900 | 5.75 | -0.03 | -0.52 | 5.75 | 5.8 | 5.7 | 83089 |
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
