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 | -0.6 | -9.98336106489 | 6.01 | 6.14 | 5.38 | 1474977 | 5.66585993 | DE |
| 4 | -1.89 | -25.8904109589 | 7.3 | 8.48 | 5.38 | 1278219 | 6.5064278 | DE |
| 12 | 0.92 | 20.4899777283 | 4.49 | 8.48 | 4.08 | 868760 | 5.86127338 | DE |
| 26 | 1.46 | 36.9620253165 | 3.95 | 8.48 | 3.48 | 633576 | 5.19570358 | DE |
| 52 | 2.83 | 109.689922481 | 2.58 | 8.48 | 1.95 | 690189 | 4.25658265 | DE |
| 156 | -5.38 | -49.8609823911 | 10.79 | 11.218 | 1.95 | 643814 | 5.51581232 | DE |
| 260 | 5.25 | 3281.25 | 0.16 | 16.65 | 0.105 | 810601 | 6.40856142 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734930900 | 5.5199999 | 0.11 | 2.03 | 5.34 | 5.61 | 5.34 | 787882 |
| 1734671700 | 5.41 | -0.15 | -2.70 | 5.67 | 5.68 | 5.38 | 2683275 |
| 1734585300 | 5.5599999 | -0.35 | -5.92 | 5.82 | 5.82 | 5.44 | 1202948 |
| 1734498900 | 5.91 | 0.14 | 2.43 | 5.91 | 5.99 | 5.84 | 830303 |
| 1734412500 | 5.7699999 | -0.18 | -3.03 | 5.88 | 5.98 | 5.7 | 800946 |
| 1734326100 | 5.95 | 0.11 | 1.88 | 6.01 | 6.14 | 5.91 | 1857414 |
| 1734066900 | 5.84 | -0.78 | -11.78 | 5.95 | 6.64 | 5.82 | 1847139 |
| 1733980500 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1733894100 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1733807700 | 6.62 | 0.47 | 7.64 | 6.35 | 6.79 | 6.3099999 | 1154292 |
| 1733721300 | 6.15 | 0.15 | 2.50 | 6.26 | 6.43 | 6.07 | 1152512 |
| 1733462100 | 6 | -0.23 | -3.69 | 6.08 | 6.12 | 5.9 | 740630 |
| 1733375700 | 6.23 | -0.08 | -1.27 | 6.23 | 6.34 | 6.04 | 700956 |
| 1733289300 | 6.3099999 | -0.11 | -1.64 | 6.42 | 6.48 | 6.22 | 511279 |
| 1733202900 | 6.415 | -0.17 | -2.51 | 6.5 | 6.72 | 6.38 | 844542 |
| 1733116500 | 6.58 | -0.51 | -7.19 | 7.1 | 7.1 | 6.53 | 1128258 |
| 1732857300 | 7.09 | -0.01 | -0.14 | 7.42 | 7.48 | 7.02 | 818037 |
| 1732770900 | 7.1 | -0.33 | -4.44 | 7.17 | 7.33 | 6.88 | 1295371 |
| 1732684500 | 7.43 | -0.64 | -7.93 | 7.66 | 7.7 | 7.25 | 1246882 |
| 1732598100 | 8.07 | 0.34 | 4.40 | 8.23 | 8.48 | 7.64 | 2484564 |
| 1732511700 | 7.73 | 0.74 | 10.59 | 7.3 | 7.8 | 7.25 | 1708590 |
| 1732252500 | 6.99 | 0.38 | 5.75 | 6.71 | 7.05 | 6.68 | 844375 |
| 1732166100 | 6.61 | 0.39 | 6.27 | 6.4 | 6.73 | 6.35 | 1134542 |
| 1732079700 | 6.22 | -0.02 | -0.32 | 6.25 | 6.4 | 6.0599999 | 450808 |
| 1731993300 | 6.24 | -0.23 | -3.55 | 6.37 | 6.45 | 6.15 | 657826 |
| 1731906900 | 6.47 | 0.26 | 4.19 | 6.2 | 6.49 | 6.01 | 764832 |
| 1731647700 | 6.21 | 0.1 | 1.64 | 6.24 | 6.37 | 6.16 | 784532 |
| 1731561300 | 6.11 | 0 | 0.00 | 6.03 | 6.25 | 5.9 | 1236398 |
| 1731474900 | 6.11 | 0.28 | 4.80 | 6.14 | 6.19 | 5.92 | 1390087 |
| 1731388500 | 5.83 | 0.66 | 12.77 | 5.44 | 6.0599999 | 5.25 | 1148796 |
| 1731302100 | 5.17 | 0.2 | 4.02 | 5.07 | 5.19 | 4.95 | 587132 |
| 1731042900 | 4.97 | 0.28 | 5.97 | 4.95 | 5.07 | 4.9 | 471737 |
| 1730956500 | 4.69 | -0.35 | -6.94 | 5.04 | 5.04 | 4.61 | 551826 |
| 1730870100 | 5.04 | 0.11 | 2.23 | 4.97 | 5.14 | 4.95 | 409357 |
| 1730783700 | 4.93 | 0.02 | 0.41 | 4.9 | 5 | 4.84 | 283879 |
| 1730697300 | 4.91 | -0.11 | -2.09 | 5.04 | 5.1 | 4.86 | 368852 |
| 1730438100 | 5.015 | -0.2 | -3.74 | 5.01 | 5.14 | 4.93 | 540393 |
| 1730351700 | 5.21 | -0.04 | -0.76 | 5.13 | 5.33 | 4.97 | 2056133 |
| 1730265300 | 5.25 | -0.12 | -2.23 | 5.32 | 5.6 | 5.21 | 1038157 |
| 1730178900 | 5.37 | 0.22 | 4.27 | 5.1 | 5.41 | 4.961 | 1406516 |
| 1730092500 | 5.15 | 0.57 | 12.45 | 4.85 | 5.2 | 4.73 | 1547262 |
| 1729833300 | 4.58 | -0.06 | -1.29 | 4.62 | 4.71 | 4.53 | 343382 |
| 1729746900 | 4.64 | -0.13 | -2.73 | 4.75 | 4.75 | 4.62 | 273415 |
| 1729660500 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.85 | 4.72 | 250236 |
| 1729574100 | 4.7699999 | -0.06 | -1.24 | 4.78 | 4.8 | 4.67 | 236511 |
| 1729487700 | 4.83 | 0.04 | 0.84 | 4.73 | 4.83 | 4.6 | 312013 |
| 1729228500 | 4.79 | -0.1 | -2.04 | 4.8099999 | 4.96 | 4.75 | 550119 |
| 1729142100 | 4.89 | -0.1 | -2.00 | 5.0199999 | 5.03 | 4.78 | 554809 |
| 1729055700 | 4.99 | 0.16 | 3.21 | 4.85 | 5.01 | 4.72 | 683570 |
| 1728969300 | 4.835 | 0 | 0.10 | 4.83 | 4.97 | 4.79 | 882544 |
| 1728882900 | 4.83 | 0.42 | 9.52 | 4.53 | 4.87 | 4.45 | 1311871 |
| 1728623700 | 4.41 | -0.01 | -0.23 | 4.39 | 4.5 | 4.36 | 175103 |
| 1728537300 | 4.42 | 0.07 | 1.61 | 4.46 | 4.53 | 4.4 | 349896 |
| 1728450900 | 4.35 | -0.11 | -2.47 | 4.48 | 4.55 | 4.3099999 | 336214 |
| 1728364500 | 4.46 | -0.12 | -2.62 | 4.58 | 4.6 | 4.37 | 606976 |
| 1728278100 | 4.58 | 0.37 | 8.79 | 4.35 | 4.61 | 4.35 | 801255 |
| 1728022500 | 4.21 | 0.01 | 0.24 | 4.19 | 4.245 | 4.08 | 238249 |
| 1727936100 | 4.2 | -0.12 | -2.78 | 4.44 | 4.45 | 4.12 | 366402 |
| 1727849700 | 4.32 | -0.12 | -2.70 | 4.38 | 4.39 | 4.23 | 354937 |
| 1727763300 | 4.44 | -0.1 | -2.09 | 4.48 | 4.5199999 | 4.28 | 352865 |
| 1727676900 | 4.535 | -0.02 | -0.33 | 4.49 | 4.64 | 4.44 | 726345 |
| 1727417700 | 4.55 | 0.22 | 5.08 | 4.45 | 4.61 | 4.35 | 758107 |
| 1727331300 | 4.33 | 0.18 | 4.34 | 4.23 | 4.35 | 4.0599999 | 393659 |
| 1727244900 | 4.15 | 0.23 | 5.87 | 4.0199999 | 4.35 | 4 | 1103239 |
| 1727158500 | 3.92 | 0.14 | 3.70 | 3.78 | 3.94 | 3.77 | 409048 |
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
