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 | 0.072 | 1.246105919 | 5.778 | 5.908 | 5.724 | 3389371 | 5.8078632 | DE |
| 4 | -0.068 | -1.14903683677 | 5.918 | 5.97 | 5.724 | 3932340 | 5.82999648 | DE |
| 12 | -0.064 | -1.08217788299 | 5.914 | 6.418 | 5.572 | 5059806 | 5.96159118 | DE |
| 26 | 0.318 | 5.74837310195 | 5.532 | 6.418 | 5.136 | 5896347 | 5.68094559 | DE |
| 52 | 1.106 | 23.3136593592 | 4.744 | 6.418 | 4.394 | 6163340 | 5.2576079 | DE |
| 156 | 2.299 | 64.7423261053 | 3.551 | 6.418 | 3.516 | 7999730 | 4.68193142 | DE |
| 260 | 1.241 | 26.9255803862 | 4.609 | 6.418 | 1.556 | 10025465 | 3.84591595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 5.86 | 0.02 | 0.34 | 5.886 | 5.908 | 5.844 | 2963886 |
| 1721665800 | 5.84 | 0.09 | 1.49 | 5.764 | 5.86 | 5.726 | 4095022 |
| 1721406600 | 5.7539999 | -0.05 | -0.79 | 5.768 | 5.7859999 | 5.724 | 3580568 |
| 1721320200 | 5.8 | 0.01 | 0.24 | 5.8 | 5.808 | 5.774 | 3188000 |
| 1721233800 | 5.7859999 | 0 | 0.07 | 5.7779999 | 5.8099999 | 5.746 | 3119380 |
| 1721147400 | 5.782 | -0.04 | -0.72 | 5.8099999 | 5.812 | 5.746 | 4398832 |
| 1721061000 | 5.824 | -0.1 | -1.69 | 5.904 | 5.944 | 5.824 | 4127234 |
| 1720801800 | 5.924 | 0.02 | 0.30 | 5.914 | 5.932 | 5.88 | 2637093 |
| 1720715400 | 5.906 | 0 | 0.00 | 5.926 | 5.97 | 5.902 | 5072105 |
| 1720629000 | 5.906 | 0.1 | 1.72 | 5.828 | 5.906 | 5.824 | 5652048 |
| 1720542600 | 5.806 | 0.02 | 0.28 | 5.76 | 5.806 | 5.738 | 4722466 |
| 1720456200 | 5.79 | 0 | 0.00 | 5.78 | 5.848 | 5.774 | 4484453 |
| 1720197000 | 5.79 | -0.09 | -1.46 | 5.894 | 5.9 | 5.772 | 3115731 |
| 1720110600 | 5.876 | -0.01 | -0.17 | 5.912 | 5.926 | 5.876 | 3836005 |
| 1720024200 | 5.886 | 0.08 | 1.41 | 5.83 | 5.91 | 5.83 | 3265775 |
| 1719937800 | 5.804 | -0.05 | -0.89 | 5.84 | 5.854 | 5.758 | 3677274 |
| 1719851400 | 5.856 | 0.09 | 1.53 | 5.832 | 5.898 | 5.8179999 | 4263939 |
| 1719592200 | 5.768 | 0 | 0.03 | 5.8 | 5.84 | 5.736 | 3705106 |
| 1719505800 | 5.766 | -0.13 | -2.20 | 5.882 | 5.894 | 5.766 | 5820281 |
| 1719419400 | 5.896 | -0.01 | -0.24 | 5.918 | 5.93 | 5.882 | 2921595 |
| 1719333000 | 5.91 | -0.07 | -1.10 | 5.976 | 5.984 | 5.902 | 3133691 |
| 1719246600 | 5.976 | 0.06 | 0.98 | 5.92 | 5.998 | 5.864 | 3214914 |
| 1718987400 | 5.918 | -0.01 | -0.13 | 5.93 | 5.96 | 5.88 | 18544588 |
| 1718901000 | 5.926 | 0.04 | 0.68 | 5.902 | 5.942 | 5.886 | 3111396 |
| 1718814600 | 5.886 | 0.03 | 0.48 | 5.87 | 5.916 | 5.846 | 7631617 |
| 1718728200 | 5.858 | 0.13 | 2.23 | 5.796 | 5.87 | 5.766 | 6568112 |
| 1718641800 | 5.73 | 0.05 | 0.92 | 5.694 | 5.746 | 5.672 | 5290748 |
| 1718382600 | 5.678 | -0.12 | -2.07 | 5.66 | 5.692 | 5.572 | 8015206 |
| 1718296200 | 5.798 | -0.12 | -2.09 | 5.91 | 5.936 | 5.776 | 6344602 |
| 1718209800 | 5.922 | 0.07 | 1.16 | 5.848 | 5.958 | 5.848 | 4223274 |
| 1718123400 | 5.854 | -0.05 | -0.91 | 5.916 | 5.93 | 5.804 | 5256299 |
| 1718037000 | 5.908 | -0.04 | -0.64 | 5.906 | 5.93 | 5.882 | 2501025 |
| 1717777800 | 5.946 | 0 | 0.03 | 5.926 | 5.974 | 5.902 | 3882859 |
| 1717691400 | 5.944 | 0.06 | 0.99 | 5.888 | 5.944 | 5.872 | 3115570 |
| 1717605000 | 5.886 | 0.02 | 0.38 | 5.89 | 5.906 | 5.84 | 3046920 |
| 1717518600 | 5.864 | -0.1 | -1.71 | 5.946 | 5.946 | 5.812 | 5807000 |
| 1717432200 | 5.966 | 0.02 | 0.37 | 5.98 | 6.0119999 | 5.936 | 4692346 |
| 1717173000 | 5.944 | -0.03 | -0.47 | 5.97 | 5.978 | 5.932 | 15755858 |
| 1717086600 | 5.972 | -0.05 | -0.83 | 6.006 | 6.018 | 5.956 | 5517841 |
| 1717000200 | 6.022 | -0.03 | -0.43 | 6.008 | 6.064 | 5.982 | 6327861 |
| 1716913800 | 6.048 | -0.12 | -2.01 | 6.114 | 6.156 | 6.048 | 8321905 |
| 1716827400 | 6.172 | -0.07 | -1.06 | 6.22 | 6.22 | 6.15 | 3500386 |
| 1716568200 | 6.238 | -0.03 | -0.42 | 6.202 | 6.258 | 6.16 | 4583854 |
| 1716481800 | 6.264 | -0.08 | -1.20 | 6.33 | 6.35 | 6.256 | 3180406 |
| 1716395400 | 6.34 | -0.03 | -0.41 | 6.342 | 6.382 | 6.322 | 3438013 |
| 1716309000 | 6.366 | -0.03 | -0.50 | 6.354 | 6.376 | 6.2859999 | 4862811 |
| 1716222600 | 6.398 | 0.08 | 1.33 | 6.32 | 6.418 | 6.3 | 5302395 |
| 1715963400 | 6.314 | 0.04 | 0.57 | 6.288 | 6.338 | 6.282 | 6501079 |
| 1715877000 | 6.2779999 | 0.06 | 0.90 | 6.246 | 6.372 | 6.226 | 5969236 |
| 1715790600 | 6.222 | 0.05 | 0.74 | 6.192 | 6.26 | 6.178 | 6081706 |
| 1715704200 | 6.176 | -0.01 | -0.19 | 6.17 | 6.2 | 6.098 | 5226899 |
| 1715617800 | 6.188 | 0.05 | 0.85 | 6.15 | 6.218 | 6.144 | 5538024 |
| 1715358600 | 6.136 | 0.07 | 1.15 | 6.074 | 6.164 | 6.074 | 4434245 |
| 1715272200 | 6.066 | 0.06 | 1.00 | 6.0199999 | 6.082 | 6.016 | 4098386 |
| 1715185800 | 6.006 | -0.06 | -1.02 | 6.062 | 6.062 | 5.984 | 5228380 |
| 1715099400 | 6.0679999 | 0.07 | 1.10 | 6.0199999 | 6.116 | 6.0199999 | 6298376 |
| 1715013000 | 6.002 | 0.12 | 2.04 | 5.918 | 6.034 | 5.914 | 5125185 |
| 1714753800 | 5.882 | 0.02 | 0.41 | 5.882 | 5.94 | 5.854 | 4842031 |
| 1714667400 | 5.858 | 0 | 0.03 | 5.914 | 5.93 | 5.846 | 5366703 |
| 1714494600 | 5.856 | -0.02 | -0.34 | 5.89 | 5.912 | 5.84 | 3904800 |
| 1714408200 | 5.876 | 0.06 | 0.96 | 5.838 | 5.91 | 5.838 | 3621980 |
| 1714149000 | 5.82 | 0.09 | 1.61 | 5.784 | 5.88 | 5.774 | 5203702 |
| 1714062600 | 5.728 | -0.02 | -0.42 | 5.76 | 5.812 | 5.69 | 5596590 |
| 1713976200 | 5.752 | -0.05 | -0.79 | 5.812 | 5.8259999 | 5.744 | 3919665 |
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
