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 | -0.442 | -7.29613733906 | 6.058 | 6.108 | 5.516 | 7294195 | 5.71005487 | DE |
| 4 | -0.374 | -6.24373956594 | 5.99 | 6.216 | 5.516 | 4789613 | 5.92284092 | DE |
| 12 | -0.164 | -2.83737024221 | 5.78 | 6.298 | 5.516 | 4162394 | 5.91379286 | DE |
| 26 | -0.286 | -4.84581497797 | 5.902 | 6.298 | 5.192 | 4530236 | 5.77414477 | DE |
| 52 | 0.35 | 6.64641093809 | 5.266 | 6.418 | 5.134 | 5303345 | 5.67705779 | DE |
| 156 | 1.581 | 39.1821561338 | 4.035 | 6.418 | 3.59 | 7354894 | 4.85265215 | DE |
| 260 | 1.44 | 34.4827586207 | 4.176 | 6.418 | 1.556 | 9689249 | 3.92698844 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 5.616 | 0.01 | 0.18 | 5.574 | 5.616 | 5.516 | 10146287 |
| 1734629400 | 5.606 | -0.02 | -0.39 | 5.554 | 5.606 | 5.5199999 | 5630009 |
| 1734543000 | 5.628 | 0.01 | 0.21 | 5.608 | 5.65 | 5.572 | 4529829 |
| 1734456600 | 5.616 | -0.13 | -2.26 | 5.668 | 5.718 | 5.61 | 7687852 |
| 1734370200 | 5.746 | -0.36 | -5.83 | 6.066 | 6.074 | 5.7 | 15782868 |
| 1734111000 | 6.102 | 0.03 | 0.53 | 6.058 | 6.108 | 6.058 | 2840416 |
| 1734024600 | 6.07 | -0.01 | -0.20 | 6.096 | 6.118 | 6.058 | 2727700 |
| 1733938200 | 6.082 | -0 | -0.03 | 6.0519999 | 6.122 | 6.0519999 | 3595815 |
| 1733851800 | 6.084 | -0.05 | -0.75 | 6.1 | 6.116 | 6.054 | 3047538 |
| 1733765400 | 6.13 | 0.02 | 0.29 | 6.136 | 6.176 | 6.114 | 3009412 |
| 1733506200 | 6.112 | -0.09 | -1.42 | 6.176 | 6.198 | 6.086 | 4027588 |
| 1733419800 | 6.2 | -0 | -0.03 | 6.194 | 6.206 | 6.158 | 3355466 |
| 1733333400 | 6.202 | 0.14 | 2.34 | 6.078 | 6.216 | 6.0759999 | 5479396 |
| 1733247000 | 6.0599999 | 0.02 | 0.26 | 6.032 | 6.1 | 6.026 | 3375284 |
| 1733160600 | 6.0439999 | -0.06 | -0.95 | 6.066 | 6.092 | 5.998 | 3688137 |
| 1732901400 | 6.102 | 0.2 | 3.42 | 5.95 | 6.12 | 5.912 | 7126530 |
| 1732815000 | 5.9 | -0.02 | -0.27 | 5.952 | 5.952 | 5.862 | 2576992 |
| 1732728600 | 5.916 | 0.03 | 0.44 | 5.888 | 5.918 | 5.844 | 2472614 |
| 1732642200 | 5.89 | -0.07 | -1.21 | 5.934 | 5.944 | 5.874 | 3250269 |
| 1732555800 | 5.962 | 0 | 0.03 | 5.972 | 5.982 | 5.916 | 8036889 |
| 1732296600 | 5.96 | 0.03 | 0.51 | 5.99 | 6.038 | 5.914 | 3551657 |
| 1732210200 | 5.93 | 0.02 | 0.34 | 5.91 | 5.936 | 5.872 | 3055411 |
| 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 |
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
