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 | 0.11 | 1.94690265487 | 5.65 | 5.79 | 5.515 | 2445261 | 5.66981104 | DE |
| 4 | 0.3 | 5.49450549451 | 5.46 | 5.79 | 5.32 | 2187921 | 5.53566463 | DE |
| 12 | 0.23 | 4.15913200723 | 5.53 | 5.79 | 5.26 | 2322246 | 5.51643192 | DE |
| 26 | 0.764 | 15.292233787 | 4.996 | 5.905 | 4.752 | 3017669 | 5.45374968 | DE |
| 52 | 0.51 | 9.71428571429 | 5.25 | 5.905 | 4.57 | 2898713 | 5.25985832 | DE |
| 156 | -0.168 | -2.83400809717 | 5.928 | 6.41 | 4.52 | 1956396 | 5.33015059 | DE |
| 260 | -0.388 | -6.31099544567 | 6.148 | 6.41 | 4.047 | 2024041 | 5.32036522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 5.745 | -0.04 | -0.61 | 5.775 | 5.79 | 5.725 | 1961833 |
| 1738256100 | 5.78 | 0.1 | 1.76 | 5.69 | 5.78 | 5.68 | 2426141 |
| 1738169700 | 5.68 | -0.03 | -0.44 | 5.705 | 5.705 | 5.63 | 1553514 |
| 1738083300 | 5.705 | 0.05 | 0.97 | 5.635 | 5.73 | 5.625 | 2633462 |
| 1737996900 | 5.65 | 0.09 | 1.62 | 5.585 | 5.695 | 5.54 | 2672875 |
| 1737737700 | 5.5599999 | -0.07 | -1.24 | 5.65 | 5.65 | 5.515 | 2940315 |
| 1737651300 | 5.63 | 0.04 | 0.72 | 5.585 | 5.635 | 5.575 | 1599643 |
| 1737564900 | 5.59 | -0.04 | -0.71 | 5.625 | 5.6449999 | 5.565 | 1738324 |
| 1737478500 | 5.63 | 0.09 | 1.72 | 5.515 | 5.64 | 5.495 | 2393896 |
| 1737392100 | 5.535 | -0.06 | -0.98 | 5.59 | 5.595 | 5.53 | 1575506 |
| 1737132900 | 5.59 | 0.06 | 1.08 | 5.54 | 5.6 | 5.535 | 2785182 |
| 1737046500 | 5.53 | 0.07 | 1.19 | 5.48 | 5.535 | 5.43 | 2145010 |
| 1736960100 | 5.465 | 0.09 | 1.77 | 5.38 | 5.475 | 5.38 | 2663201 |
| 1736873700 | 5.37 | -0.01 | -0.19 | 5.3949999 | 5.3949999 | 5.365 | 1606858 |
| 1736787300 | 5.38 | -0.04 | -0.74 | 5.37 | 5.41 | 5.32 | 2217754 |
| 1736528100 | 5.42 | -0.06 | -1.00 | 5.465 | 5.475 | 5.4 | 2473683 |
| 1736441700 | 5.475 | 0.06 | 1.11 | 5.405 | 5.505 | 5.405 | 2451711 |
| 1736355300 | 5.415 | 0 | 0.00 | 5.41 | 5.42 | 5.34 | 2384150 |
| 1736268900 | 5.415 | 0.03 | 0.56 | 5.415 | 5.43 | 5.35 | 1347369 |
| 1736182500 | 5.385 | -0.05 | -0.83 | 5.4349999 | 5.46 | 5.36 | 1761507 |
| 1735923300 | 5.43 | -0.02 | -0.37 | 5.46 | 5.465 | 5.425 | 1938727 |
| 1735836900 | 5.45 | 0.06 | 1.02 | 5.455 | 5.46 | 5.405 | 1696735 |
| 1735577700 | 5.3949999 | 0 | 0.09 | 5.39 | 5.42 | 5.39 | 1564578 |
| 1735318500 | 5.39 | 0.02 | 0.37 | 5.36 | 5.3949999 | 5.3099999 | 1253894 |
| 1734972900 | 5.37 | 0.01 | 0.28 | 5.335 | 5.385 | 5.33 | 1940102 |
| 1734713700 | 5.355 | 0.06 | 1.04 | 5.26 | 5.36 | 5.26 | 5416363 |
| 1734627300 | 5.3 | -0.09 | -1.67 | 5.37 | 5.37 | 5.275 | 3237173 |
| 1734540900 | 5.39 | -0.03 | -0.46 | 5.41 | 5.415 | 5.375 | 1571494 |
| 1734454500 | 5.415 | -0.01 | -0.18 | 5.39 | 5.445 | 5.365 | 3353114 |
| 1734368100 | 5.425 | 0.01 | 0.18 | 5.405 | 5.425 | 5.375 | 1947652 |
| 1734108900 | 5.415 | -0.04 | -0.64 | 5.46 | 5.46 | 5.41 | 1748919 |
| 1734022500 | 5.45 | -0.01 | -0.09 | 5.4349999 | 5.485 | 5.4349999 | 1966566 |
| 1733936100 | 5.455 | -0.02 | -0.27 | 5.495 | 5.495 | 5.45 | 1827884 |
| 1733849700 | 5.47 | -0.02 | -0.27 | 5.48 | 5.49 | 5.45 | 1793234 |
| 1733763300 | 5.485 | -0.07 | -1.26 | 5.5599999 | 5.5599999 | 5.475 | 1938976 |
| 1733504100 | 5.555 | -0.03 | -0.45 | 5.585 | 5.595 | 5.53 | 1448755 |
| 1733417700 | 5.58 | 0.08 | 1.36 | 5.53 | 5.585 | 5.505 | 2646502 |
| 1733331300 | 5.505 | 0.06 | 1.19 | 5.465 | 5.51 | 5.425 | 3358451 |
| 1733244900 | 5.44 | -0.12 | -2.07 | 5.555 | 5.585 | 5.405 | 6066306 |
| 1733158500 | 5.555 | -0.13 | -2.20 | 5.655 | 5.66 | 5.5199999 | 4460366 |
| 1732899300 | 5.68 | -0.02 | -0.26 | 5.695 | 5.695 | 5.65 | 1639237 |
| 1732812900 | 5.695 | 0.04 | 0.71 | 5.66 | 5.695 | 5.64 | 1497971 |
| 1732726500 | 5.655 | -0.03 | -0.44 | 5.675 | 5.675 | 5.615 | 1987106 |
| 1732640100 | 5.68 | -0.02 | -0.26 | 5.65 | 5.69 | 5.6449999 | 1429336 |
| 1732553700 | 5.695 | -0.01 | -0.18 | 5.71 | 5.73 | 5.67 | 2435649 |
| 1732294500 | 5.705 | 0.12 | 2.15 | 5.61 | 5.72 | 5.61 | 3026880 |
| 1732208100 | 5.585 | 0.04 | 0.81 | 5.5199999 | 5.6 | 5.5199999 | 2453728 |
| 1732121700 | 5.54 | -0.03 | -0.54 | 5.6 | 5.6 | 5.54 | 1501197 |
| 1732035300 | 5.57 | -0.04 | -0.71 | 5.61 | 5.625 | 5.505 | 2742994 |
| 1731948900 | 5.61 | 0.03 | 0.45 | 5.595 | 5.615 | 5.5599999 | 1905897 |
| 1731689700 | 5.585 | 0.01 | 0.27 | 5.5599999 | 5.62 | 5.55 | 2281890 |
| 1731603300 | 5.57 | 0.08 | 1.36 | 5.5 | 5.575 | 5.49 | 2553143 |
| 1731516900 | 5.495 | -0.02 | -0.27 | 5.5 | 5.54 | 5.49 | 2343551 |
| 1731430500 | 5.51 | -0.04 | -0.63 | 5.525 | 5.54 | 5.505 | 2534082 |
| 1731344100 | 5.545 | 0.01 | 0.18 | 5.585 | 5.615 | 5.53 | 2296920 |
| 1731084900 | 5.535 | 0.01 | 0.18 | 5.53 | 5.58 | 5.5 | 1964143 |
| 1730998500 | 5.525 | -0.05 | -0.81 | 5.565 | 5.595 | 5.51 | 3047672 |
| 1730912100 | 5.57 | -0.06 | -1.07 | 5.63 | 5.65 | 5.525 | 2975280 |
| 1730825700 | 5.63 | 0 | 0.00 | 5.67 | 5.67 | 5.6 | 1408852 |
| 1730739300 | 5.63 | -0.01 | -0.18 | 5.72 | 5.72 | 5.63 | 1650828 |
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
