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 | -0.138 | -2.27948463826 | 6.054 | 6.298 | 5.872 | 4698183 | 6.0443461 | DE |
| 4 | -0.034 | -0.571428571429 | 5.95 | 6.298 | 5.77 | 4053734 | 6.03445887 | DE |
| 12 | 0.372 | 6.70995670996 | 5.544 | 6.298 | 5.264 | 4504431 | 5.74026588 | DE |
| 26 | -0.438 | -6.89329556185 | 6.354 | 6.382 | 5.192 | 4677336 | 5.78141805 | DE |
| 52 | 0.976 | 19.7570850202 | 4.94 | 6.418 | 4.889 | 5411760 | 5.60676836 | DE |
| 156 | 1.685 | 39.8251004491 | 4.231 | 6.418 | 3.59 | 7519352 | 4.80231083 | DE |
| 260 | 1.86 | 45.8579881657 | 4.056 | 6.418 | 1.556 | 9730075 | 3.90308094 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 5.91 | -0.06 | -1.04 | 6 | 6.014 | 5.91 | 3357264 |
| 1732037400 | 5.972 | -0.16 | -2.61 | 6.128 | 6.14 | 5.908 | 4729476 |
| 1731951000 | 6.132 | 0.02 | 0.33 | 6.112 | 6.156 | 6.084 | 3116784 |
| 1731691800 | 6.112 | 0.06 | 0.99 | 6.182 | 6.298 | 6.112 | 7099164 |
| 1731605400 | 6.0519999 | 0 | 0.07 | 6.054 | 6.086 | 6.01 | 5188228 |
| 1731519000 | 6.048 | 0 | 0.00 | 6.048 | 6.048 | 6.048 | 0 |
| 1731432600 | 6.048 | -0.11 | -1.82 | 6.126 | 6.134 | 6.04 | 3178155 |
| 1731346200 | 6.16 | 0.02 | 0.26 | 6.162 | 6.2 | 6.152 | 2712435 |
| 1731087000 | 6.144 | -0.09 | -1.48 | 6.202 | 6.208 | 6.122 | 3420241 |
| 1731000600 | 6.236 | 0.07 | 1.20 | 6.188 | 6.275 | 6.174 | 5780011 |
| 1730914200 | 6.162 | 0.28 | 4.80 | 6.12 | 6.166 | 5.996 | 13770804 |
| 1730827800 | 5.88 | 0.05 | 0.86 | 5.85 | 5.898 | 5.838 | 2355944 |
| 1730741400 | 5.83 | -0.04 | -0.68 | 5.84 | 5.89 | 5.83 | 2231462 |
| 1730482200 | 5.87 | 0.06 | 1.10 | 5.79 | 5.916 | 5.79 | 2890607 |
| 1730395800 | 5.806 | -0.04 | -0.68 | 5.804 | 5.858 | 5.7699999 | 3354098 |
| 1730309400 | 5.846 | -0.05 | -0.92 | 5.882 | 5.89 | 5.798 | 3073394 |
| 1730223000 | 5.9 | -0.03 | -0.54 | 5.956 | 5.984 | 5.888 | 2861292 |
| 1730136600 | 5.932 | 0.04 | 0.75 | 5.936 | 5.948 | 5.864 | 2727246 |
| 1729873800 | 5.888 | -0.07 | -1.11 | 5.95 | 5.98 | 5.884 | 2882492 |
| 1729787400 | 5.954 | 0.01 | 0.24 | 5.95 | 5.988 | 5.93 | 2291847 |
| 1729701000 | 5.94 | -0.02 | -0.34 | 5.97 | 6.006 | 5.926 | 2189503 |
| 1729614600 | 5.96 | 0.09 | 1.53 | 5.946 | 5.982 | 5.894 | 4222503 |
| 1729528200 | 5.87 | -0.04 | -0.64 | 5.884 | 5.922 | 5.862 | 2164510 |
| 1729269000 | 5.908 | 0.03 | 0.48 | 5.878 | 5.956 | 5.87 | 3779767 |
| 1729182600 | 5.88 | 0.07 | 1.20 | 5.84 | 5.934 | 5.838 | 4183092 |
| 1729096200 | 5.8099999 | 0.03 | 0.45 | 5.746 | 5.844 | 5.738 | 3145690 |
| 1729009800 | 5.784 | 0.07 | 1.19 | 5.74 | 5.836 | 5.738 | 5057043 |
| 1728923400 | 5.716 | 0 | 0.04 | 5.726 | 5.726 | 5.678 | 3570490 |
| 1728664200 | 5.714 | 0.03 | 0.49 | 5.676 | 5.738 | 5.662 | 3152192 |
| 1728577800 | 5.686 | -0.02 | -0.28 | 5.68 | 5.716 | 5.664 | 3094923 |
| 1728491400 | 5.702 | 0.04 | 0.71 | 5.664 | 5.702 | 5.606 | 3526923 |
| 1728405000 | 5.662 | -0.04 | -0.70 | 5.652 | 5.698 | 5.606 | 2623774 |
| 1728318600 | 5.702 | -0.01 | -0.21 | 5.752 | 5.76 | 5.664 | 3861940 |
| 1728059400 | 5.714 | 0.15 | 2.62 | 5.57 | 5.738 | 5.57 | 4241837 |
| 1727973000 | 5.5679999 | -0.09 | -1.56 | 5.642 | 5.648 | 5.5439999 | 3768201 |
| 1727886600 | 5.656 | 0.01 | 0.11 | 5.652 | 5.724 | 5.618 | 3154482 |
| 1727800200 | 5.65 | -0.12 | -2.05 | 5.764 | 5.764 | 5.642 | 4185335 |
| 1727713800 | 5.768 | -0.02 | -0.35 | 5.764 | 5.806 | 5.732 | 5432832 |
| 1727454600 | 5.788 | 0.01 | 0.14 | 5.78 | 5.822 | 5.744 | 4237044 |
| 1727368200 | 5.78 | 0.09 | 1.55 | 5.73 | 5.806 | 5.718 | 5381174 |
| 1727281800 | 5.692 | -0.07 | -1.15 | 5.712 | 5.734 | 5.67 | 4116143 |
| 1727195400 | 5.758 | 0.11 | 1.91 | 5.69 | 5.798 | 5.69 | 7451202 |
| 1727109000 | 5.65 | 0.04 | 0.71 | 5.612 | 5.66 | 5.562 | 4749860 |
| 1726849800 | 5.61 | -0.02 | -0.43 | 5.638 | 5.674 | 5.582 | 23843183 |
| 1726763400 | 5.634 | 0.17 | 3.11 | 5.542 | 5.646 | 5.506 | 6727249 |
| 1726677000 | 5.464 | 0.02 | 0.33 | 5.446 | 5.478 | 5.434 | 2811061 |
| 1726590600 | 5.446 | 0.01 | 0.22 | 5.442 | 5.484 | 5.434 | 2696364 |
| 1726504200 | 5.434 | -0.01 | -0.15 | 5.416 | 5.44 | 5.396 | 2433747 |
| 1726245000 | 5.442 | 0.07 | 1.34 | 5.37 | 5.476 | 5.37 | 2725778 |
| 1726158600 | 5.37 | 0.02 | 0.45 | 5.402 | 5.446 | 5.32 | 3333920 |
| 1726072200 | 5.346 | -0.02 | -0.45 | 5.384 | 5.456 | 5.316 | 3558490 |
| 1725985800 | 5.37 | -0.11 | -2.01 | 5.458 | 5.486 | 5.346 | 4180647 |
| 1725899400 | 5.48 | 0.06 | 1.11 | 5.442 | 5.48 | 5.424 | 4501048 |
| 1725640200 | 5.42 | -0.03 | -0.55 | 5.434 | 5.518 | 5.368 | 7312720 |
| 1725553800 | 5.45 | 0.09 | 1.76 | 5.34 | 5.548 | 5.336 | 9404088 |
| 1725467400 | 5.356 | -0.15 | -2.72 | 5.274 | 5.364 | 5.264 | 7477468 |
| 1725381000 | 5.506 | -0.03 | -0.58 | 5.54 | 5.546 | 5.456 | 4591282 |
| 1725294600 | 5.538 | 0.01 | 0.25 | 5.526 | 5.564 | 5.502 | 2461228 |
| 1725035400 | 5.524 | -0.01 | -0.22 | 5.54 | 5.578 | 5.518 | 5240872 |
| 1724949000 | 5.5359999 | -0.01 | -0.22 | 5.5439999 | 5.564 | 5.518 | 4150888 |
| 1724862600 | 5.548 | 0.07 | 1.24 | 5.5119999 | 5.554 | 5.5 | 5205653 |
| 1724776200 | 5.48 | 0.05 | 0.96 | 5.412 | 5.514 | 5.412 | 4945983 |
| 1724689800 | 5.428 | -0.1 | -1.77 | 5.524 | 5.524 | 5.428 | 3777393 |
| 1724430600 | 5.526 | 0.03 | 0.47 | 5.496 | 5.526 | 5.424 | 6776521 |
| 1724344200 | 5.5 | -0.31 | -5.40 | 5.69 | 5.69 | 5.382 | 18354481 |
| 1724257800 | 5.814 | 0 | 0.03 | 5.8 | 5.85 | 5.796 | 3050094 |
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
