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 | -0.56 | -9.85915492958 | 5.68 | 5.86 | 4.77 | 1953 | 5.23743395 | DE |
| 4 | -0.28 | -5.18518518519 | 5.4 | 6 | 4.77 | 1150 | 5.38376027 | DE |
| 12 | 0.06 | 1.18577075099 | 5.06 | 6.5 | 4.77 | 2121 | 5.70499161 | DE |
| 26 | -0.16 | -3.0303030303 | 5.28 | 6.5 | 4.5 | 1547 | 5.42934882 | DE |
| 52 | -1.44 | -21.9512195122 | 6.56 | 6.56 | 4.3 | 1663 | 5.41103534 | DE |
| 156 | -1.8 | -26.0115606936 | 6.92 | 13.4 | 4.3 | 2671 | 8.24639175 | DE |
| 260 | -1.28 | -20 | 6.4 | 13.4 | 3.2 | 2922 | 7.1407606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 5.12 | -0.02 | -0.39 | 5.24 | 5.24 | 5.1 | 1756 |
| 1720801800 | 5.14 | -0.12 | -2.28 | 5.24 | 5.24 | 4.96 | 948 |
| 1720715400 | 5.26 | -0.04 | -0.75 | 5.3 | 5.3 | 4.7699999 | 4827 |
| 1720629000 | 5.3 | 0.1 | 1.92 | 5.2 | 5.5599999 | 5.2 | 564 |
| 1720542600 | 5.2 | -0.52 | -9.09 | 5.74 | 5.86 | 5.2 | 3280 |
| 1720456200 | 5.72 | 0.02 | 0.35 | 5.68 | 5.72 | 5.68 | 147 |
| 1720197000 | 5.7 | -0.04 | -0.70 | 6 | 6 | 5.7 | 387 |
| 1720110600 | 5.74 | 0.02 | 0.35 | 5.74 | 5.98 | 5.74 | 510 |
| 1720024200 | 5.72 | -0.26 | -4.35 | 5.98 | 5.98 | 5.7 | 821 |
| 1719937800 | 5.98 | 0.3 | 5.28 | 5.7 | 6 | 5.7 | 304 |
| 1719851400 | 5.68 | -0.12 | -2.07 | 6 | 6 | 5.68 | 1113 |
| 1719592200 | 5.8 | -0.1 | -1.69 | 5.88 | 5.88 | 5.66 | 307 |
| 1719505800 | 5.9 | 0 | 0.00 | 5.88 | 5.9 | 5.88 | 1197 |
| 1719419400 | 5.9 | -0.04 | -0.67 | 5.92 | 5.92 | 5.86 | 169 |
| 1719333000 | 5.94 | -0.02 | -0.34 | 5.96 | 5.96 | 5.8 | 45 |
| 1719246600 | 5.96 | 0.46 | 8.36 | 6 | 6 | 5.66 | 1577 |
| 1718987400 | 5.5 | 0.24 | 4.56 | 5.28 | 6 | 5.28 | 1625 |
| 1718901000 | 5.26 | 0.16 | 3.14 | 5.12 | 5.26 | 5.12 | 997 |
| 1718814600 | 5.1 | -0.02 | -0.39 | 5 | 5.1 | 4.95 | 1412 |
| 1718728200 | 5.12 | 0.16 | 3.23 | 4.96 | 5.2 | 4.96 | 525 |
| 1718641800 | 4.96 | -0.44 | -8.15 | 5.4 | 5.4 | 4.89 | 2254 |
| 1718382600 | 5.4 | -0.36 | -6.25 | 5.78 | 5.78 | 5.4 | 4450 |
| 1718296200 | 5.76 | -0.02 | -0.35 | 5.78 | 5.78 | 5.76 | 499 |
| 1718209800 | 5.78 | 0.06 | 1.05 | 5.78 | 5.78 | 5.78 | 171 |
| 1718123400 | 5.72 | -0.26 | -4.35 | 5.74 | 5.78 | 5.72 | 441 |
| 1718037000 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 0 |
| 1717777800 | 5.98 | -0.02 | -0.33 | 5.98 | 5.98 | 5.98 | 1 |
| 1717691400 | 6 | -0.02 | -0.33 | 6.2 | 6.2 | 5.9 | 887 |
| 1717605000 | 6.0199999 | 0 | 0.00 | 6 | 6.2 | 6 | 398 |
| 1717518600 | 6.0199999 | -0.08 | -1.31 | 5.9 | 6.2 | 5.76 | 1207 |
| 1717432200 | 6.1 | -0.34 | -5.28 | 6.38 | 6.38 | 6.04 | 2356 |
| 1717173000 | 6.44 | 0.26 | 4.21 | 6.2 | 6.5 | 6.2 | 3915 |
| 1717086600 | 6.18 | 0.06 | 0.98 | 6.16 | 6.2 | 6.1 | 763 |
| 1717000200 | 6.12 | 0.12 | 2.00 | 5.94 | 6.12 | 5.62 | 4378 |
| 1716913800 | 6 | 0 | 0.00 | 6.04 | 6.1 | 6 | 1135 |
| 1716827400 | 6 | 0 | 0.00 | 6.26 | 6.26 | 5.96 | 2626 |
| 1716568200 | 6 | -0.04 | -0.66 | 6.08 | 6.16 | 5.9 | 1005 |
| 1716481800 | 6.04 | -0.24 | -3.82 | 6.3 | 6.3 | 6.04 | 1489 |
| 1716395400 | 6.28 | 0.22 | 3.63 | 6.1 | 6.28 | 6.08 | 1242 |
| 1716309000 | 6.0599999 | 0.02 | 0.33 | 6.04 | 6.38 | 5.92 | 2213 |
| 1716222600 | 6.04 | 0.24 | 4.14 | 5.9 | 6.04 | 5.9 | 6151 |
| 1715963400 | 5.8 | -0.06 | -1.02 | 5.6 | 5.86 | 5.6 | 3292 |
| 1715877000 | 5.86 | 0.36 | 6.55 | 5.5599999 | 5.9 | 5.5599999 | 7037 |
| 1715790600 | 5.5 | -0.14 | -2.48 | 5.5 | 5.6 | 5.5 | 528 |
| 1715704200 | 5.64 | 0 | 0.00 | 5.64 | 5.64 | 5.64 | 0 |
| 1715617800 | 5.64 | -0.12 | -2.08 | 5.76 | 5.76 | 5.64 | 372 |
| 1715358600 | 5.76 | -0.02 | -0.35 | 5.78 | 5.78 | 5.68 | 20533 |
| 1715272200 | 5.78 | 0.18 | 3.21 | 5.6 | 5.78 | 5.6 | 2253 |
| 1715185800 | 5.6 | 0.06 | 1.08 | 5.54 | 5.6 | 5.54 | 38 |
| 1715099400 | 5.54 | -0.16 | -2.81 | 5.68 | 5.68 | 5.54 | 138 |
| 1715013000 | 5.7 | 0 | 0.00 | 5.62 | 5.7 | 5.5 | 1089 |
| 1714753800 | 5.7 | 0.2 | 3.64 | 5.66 | 5.7 | 5.5 | 2121 |
| 1714667400 | 5.5 | -0.16 | -2.83 | 5.64 | 5.64 | 5.38 | 1663 |
| 1714494600 | 5.66 | 0.36 | 6.79 | 5.3 | 5.78 | 5.3 | 13594 |
| 1714408200 | 5.3 | 0.34 | 6.85 | 4.96 | 5.3 | 4.96 | 4572 |
| 1714149000 | 4.96 | 0.02 | 0.40 | 4.95 | 4.96 | 4.95 | 209 |
| 1714062600 | 4.94 | -0.1 | -1.98 | 5.04 | 5.04 | 4.85 | 283 |
| 1713976200 | 5.04 | 0.14 | 2.86 | 4.9 | 5.04 | 4.86 | 290 |
| 1713889800 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.9 | 101 |
| 1713803400 | 5 | -0.1 | -1.96 | 5.0599999 | 5.0599999 | 5 | 2635 |
| 1713544200 | 5.1 | 0.45 | 9.68 | 4.66 | 5.1 | 4.66 | 783 |
| 1713457800 | 4.65 | -0.1 | -2.11 | 4.65 | 4.7 | 4.64 | 4141 |
| 1713371400 | 4.75 | -0.2 | -4.04 | 4.95 | 4.95 | 4.74 | 1125 |
| 1713285000 | 4.95 | 0.09 | 1.85 | 4.92 | 5 | 4.92 | 584 |
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
