We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.026 | -0.44612216884 | 5.828 | 5.888 | 5.658 | 8367811 | 5.77835912 | DE |
| 4 | -0.408 | -6.57004830918 | 6.21 | 6.612 | 5.402 | 6954609 | 6.09636419 | DE |
| 12 | -0.788 | -11.9575113809 | 6.59 | 6.704 | 5.402 | 7525738 | 6.22447755 | DE |
| 26 | 0.472 | 8.85553470919 | 5.33 | 6.768 | 4.893 | 12312544 | 5.97104895 | DE |
| 52 | 1.496 | 34.7422201579 | 4.306 | 6.768 | 4.021 | 13182229 | 5.35649267 | DE |
| 156 | 3.012 | 107.956989247 | 2.79 | 6.768 | 2.126 | 13635575 | 3.88348997 | DE |
| 260 | 4.182 | 258.148148148 | 1.62 | 6.768 | 1.0115 | 17907994 | 2.75210828 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723478100 | 5.798 | 0 | 0.07 | 5.8179999 | 5.848 | 5.788 | 4444801 |
| 1723218900 | 5.7939999 | 0.05 | 0.94 | 5.796 | 5.854 | 5.74 | 5299239 |
| 1723132500 | 5.74 | -0.1 | -1.75 | 5.7779999 | 5.798 | 5.658 | 10181403 |
| 1723046100 | 5.842 | 0.13 | 2.24 | 5.85 | 5.87 | 5.716 | 12739890 |
| 1722959700 | 5.714 | -0.02 | -0.35 | 5.828 | 5.888 | 5.684 | 9173720 |
| 1722873300 | 5.734 | -0.1 | -1.65 | 5.412 | 5.768 | 5.402 | 11901002 |
| 1722614100 | 5.83 | -0.27 | -4.46 | 5.952 | 6.032 | 5.8019999 | 12636994 |
| 1722527700 | 6.102 | -0.31 | -4.89 | 6.368 | 6.374 | 6.098 | 10832007 |
| 1722441300 | 6.416 | -0.06 | -0.93 | 6.5199999 | 6.526 | 6.364 | 5107949 |
| 1722354900 | 6.476 | 0.11 | 1.70 | 6.36 | 6.506 | 6.348 | 4594473 |
| 1722268500 | 6.368 | -0.04 | -0.66 | 6.42 | 6.48 | 6.348 | 2922489 |
| 1722009300 | 6.41 | -0.08 | -1.17 | 6.47 | 6.51 | 6.374 | 4404517 |
| 1721922900 | 6.486 | -0.06 | -0.98 | 6.456 | 6.516 | 6.36 | 5844171 |
| 1721836500 | 6.55 | 0.02 | 0.34 | 6.55 | 6.598 | 6.43 | 6126975 |
| 1721750100 | 6.5279999 | 0.02 | 0.31 | 6.5359999 | 6.612 | 6.492 | 5921466 |
| 1721663700 | 6.508 | 0.17 | 2.62 | 6.39 | 6.5279999 | 6.39 | 8611356 |
| 1721404500 | 6.342 | -0.01 | -0.09 | 6.3099999 | 6.364 | 6.2779999 | 3637951 |
| 1721318100 | 6.348 | 0.02 | 0.28 | 6.34 | 6.36 | 6.3019999 | 4936164 |
| 1721231700 | 6.33 | 0.05 | 0.76 | 6.298 | 6.354 | 6.252 | 5473835 |
| 1721145300 | 6.282 | 0.05 | 0.74 | 6.21 | 6.292 | 6.178 | 4301776 |
| 1721058900 | 6.236 | -0.01 | -0.13 | 6.2 | 6.252 | 6.122 | 5056350 |
| 1720799700 | 6.244 | 0.05 | 0.74 | 6.218 | 6.2539999 | 6.174 | 4619747 |
| 1720713300 | 6.198 | -0.12 | -1.90 | 6.338 | 6.346 | 6.168 | 10126788 |
| 1720626900 | 6.3179999 | -0.01 | -0.22 | 6.37 | 6.378 | 6.238 | 7296673 |
| 1720540500 | 6.332 | -0.04 | -0.66 | 6.374 | 6.406 | 6.296 | 8749662 |
| 1720454100 | 6.374 | 0.07 | 1.17 | 6.2939999 | 6.464 | 6.264 | 7382501 |
| 1720194900 | 6.3 | -0.03 | -0.47 | 6.3259999 | 6.336 | 6.234 | 4820378 |
| 1720108500 | 6.33 | 0.03 | 0.48 | 6.322 | 6.388 | 6.306 | 4009279 |
| 1720022100 | 6.3 | 0.1 | 1.68 | 6.24 | 6.408 | 6.202 | 8880635 |
| 1719935700 | 6.196 | -0.01 | -0.10 | 6.182 | 6.23 | 6.138 | 5901733 |
| 1719849300 | 6.202 | 0.22 | 3.64 | 6.18 | 6.226 | 6.15 | 8574884 |
| 1719590100 | 5.984 | -0.06 | -0.93 | 6.05 | 6.094 | 5.954 | 5454186 |
| 1719503700 | 6.04 | -0.06 | -0.92 | 6.104 | 6.132 | 6.0199999 | 3801633 |
| 1719417300 | 6.096 | -0.02 | -0.36 | 6.132 | 6.15 | 6.0759999 | 3366032 |
| 1719330900 | 6.118 | -0.09 | -1.48 | 6.214 | 6.244 | 6.078 | 6104858 |
| 1719244500 | 6.21 | 0.15 | 2.54 | 6.098 | 6.232 | 6.096 | 7809710 |
| 1718985300 | 6.056 | -0.14 | -2.20 | 6.13 | 6.176 | 5.988 | 14812345 |
| 1718898900 | 6.192 | 0.11 | 1.78 | 6.0679999 | 6.204 | 6.05 | 6665314 |
| 1718812500 | 6.084 | 0.06 | 1.06 | 6.04 | 6.134 | 5.976 | 6220029 |
| 1718726100 | 6.0199999 | 0.09 | 1.52 | 5.98 | 6.046 | 5.958 | 6859383 |
| 1718639700 | 5.93 | 0.06 | 1.06 | 5.928 | 5.994 | 5.848 | 10059053 |
| 1718380500 | 5.868 | -0.17 | -2.75 | 6.018 | 6.04 | 5.76 | 15653121 |
| 1718294100 | 6.034 | -0.17 | -2.74 | 6.19 | 6.22 | 6.008 | 9245379 |
| 1718207700 | 6.204 | 0.05 | 0.78 | 6.18 | 6.282 | 6.18 | 8066740 |
| 1718121300 | 6.156 | -0.25 | -3.93 | 6.382 | 6.39 | 6.13 | 16220289 |
| 1718034900 | 6.408 | -0.12 | -1.84 | 6.496 | 6.496 | 6.362 | 7827033 |
| 1717775700 | 6.5279999 | 0.02 | 0.25 | 6.5279999 | 6.5759999 | 6.432 | 5272157 |
| 1717689300 | 6.5119999 | 0.15 | 2.29 | 6.474 | 6.538 | 6.336 | 7625155 |
| 1717602900 | 6.366 | -0.07 | -1.09 | 6.474 | 6.488 | 6.36 | 5905958 |
| 1717516500 | 6.436 | -0.16 | -2.46 | 6.574 | 6.5759999 | 6.372 | 8546542 |
| 1717430100 | 6.598 | -0.02 | -0.30 | 6.68 | 6.704 | 6.5519999 | 4869505 |
| 1717170900 | 6.618 | 0 | 0.06 | 6.624 | 6.668 | 6.574 | 15881022 |
| 1717084500 | 6.614 | 0.19 | 2.99 | 6.404 | 6.636 | 6.404 | 9330886 |
| 1716998100 | 6.422 | -0.13 | -1.92 | 6.5199999 | 6.554 | 6.362 | 6265408 |
| 1716911700 | 6.548 | 0.08 | 1.27 | 6.5 | 6.57 | 6.482 | 5630639 |
| 1716825300 | 6.466 | -0.01 | -0.22 | 6.5 | 6.524 | 6.42 | 4879656 |
| 1716566100 | 6.48 | -0.01 | -0.12 | 6.45 | 6.492 | 6.344 | 11357389 |
| 1716479700 | 6.488 | -0.04 | -0.67 | 6.556 | 6.608 | 6.462 | 9303168 |
| 1716393300 | 6.532 | -0.07 | -1.00 | 6.62 | 6.636 | 6.522 | 7659413 |
| 1716306900 | 6.598 | -0.01 | -0.15 | 6.59 | 6.63 | 6.5039999 | 6341439 |
| 1716220500 | 6.608 | -0.11 | -1.61 | 6.734 | 6.768 | 6.608 | 8909057 |
| 1715961300 | 6.716 | 0.2 | 3.07 | 6.53 | 6.726 | 6.5279999 | 21072054 |
| 1715874900 | 6.516 | 0.04 | 0.65 | 6.492 | 6.574 | 6.46 | 13542653 |
| 1715788500 | 6.474 | 0.06 | 1.00 | 6.42 | 6.53 | 6.36 | 14175677 |
| 1715702100 | 6.41 | 0.19 | 3.12 | 6.26 | 6.416 | 6.242 | 22754248 |
| 1715615700 | 6.216 | 0 | 0.06 | 6.23 | 6.232 | 6.152 | 8589058 |
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
