We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 8.3904109589 | 5.84 | 6.365 | 5.775 | 265733 | 6.08675741 | DE |
| 4 | 0.23 | 3.77049180328 | 6.1 | 6.79 | 5.7 | 410280 | 6.19133237 | DE |
| 12 | -0.54 | -7.86026200873 | 6.87 | 6.96 | 5.17 | 564141 | 5.88421252 | DE |
| 26 | -0.54 | -7.86026200873 | 6.87 | 6.96 | 5.17 | 564141 | 5.88421252 | DE |
| 52 | -0.54 | -7.86026200873 | 6.87 | 6.96 | 5.17 | 564141 | 5.88421252 | DE |
| 156 | -0.54 | -7.86026200873 | 6.87 | 6.96 | 5.17 | 564141 | 5.88421252 | DE |
| 260 | -0.54 | -7.86026200873 | 6.87 | 6.96 | 5.17 | 564141 | 5.88421252 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724257800 | 6.33 | 0.18 | 2.84 | 6.195 | 6.365 | 6.195 | 219674 |
| 1724171400 | 6.155 | 0.04 | 0.74 | 6.11 | 6.2699999 | 6.11 | 434803 |
| 1724085000 | 6.11 | 0.25 | 4.18 | 5.915 | 6.13 | 5.89 | 276100 |
| 1723825800 | 5.865 | 0 | 0.09 | 5.855 | 5.95 | 5.835 | 149104 |
| 1723739400 | 5.86 | 0.02 | 0.26 | 5.84 | 5.93 | 5.775 | 248982 |
| 1723653000 | 5.845 | 0 | 0.00 | 5.885 | 5.93 | 5.8099999 | 216734 |
| 1723566600 | 5.845 | 0 | 0.09 | 5.86 | 5.91 | 5.825 | 204636 |
| 1723480200 | 5.84 | -0.06 | -1.02 | 5.945 | 5.975 | 5.84 | 136709 |
| 1723221000 | 5.9 | 0.01 | 0.17 | 5.9 | 6.035 | 5.8099999 | 306804 |
| 1723134600 | 5.89 | -0.11 | -1.75 | 5.9349999 | 5.945 | 5.765 | 523138 |
| 1723048200 | 5.995 | -0.05 | -0.83 | 6.085 | 6.2 | 5.995 | 426245 |
| 1722961800 | 6.045 | 0 | 0.00 | 6.045 | 6.045 | 6.045 | 0 |
| 1722875400 | 6.045 | -0.18 | -2.89 | 5.965 | 6.05 | 5.7 | 912855 |
| 1722616200 | 6.225 | -0.48 | -7.09 | 6.7 | 6.75 | 6.225 | 635591 |
| 1722529800 | 6.7 | 0.58 | 9.39 | 6.21 | 6.79 | 6.18 | 1590274 |
| 1722443400 | 6.125 | -0.04 | -0.65 | 6.245 | 6.28 | 6.12 | 305638 |
| 1722357000 | 6.165 | -0.07 | -1.12 | 6.23 | 6.275 | 6.15 | 205337 |
| 1722270600 | 6.235 | 0.01 | 0.16 | 6.25 | 6.345 | 6.165 | 315092 |
| 1722011400 | 6.225 | 0.1 | 1.63 | 6.135 | 6.245 | 6.09 | 244079 |
| 1721925000 | 6.125 | -0.05 | -0.73 | 6.1 | 6.135 | 5.835 | 443530 |
| 1721838600 | 6.17 | 0.01 | 0.16 | 6.125 | 6.23 | 6.075 | 336594 |
| 1721752200 | 6.16 | -0.01 | -0.16 | 6.17 | 6.2 | 6.1 | 223039 |
| 1721665800 | 6.17 | 0.11 | 1.82 | 6.1 | 6.235 | 6.1 | 332960 |
| 1721406600 | 6.0599999 | -0.08 | -1.30 | 6.115 | 6.15 | 6.03 | 297705 |
| 1721320200 | 6.14 | 0.06 | 0.99 | 6.135 | 6.205 | 6.095 | 397744 |
| 1721233800 | 6.08 | -0.03 | -0.49 | 6.005 | 6.12 | 5.94 | 294554 |
| 1721147400 | 6.11 | -0.12 | -1.85 | 6.16 | 6.195 | 6.005 | 309921 |
| 1721061000 | 6.225 | 0.05 | 0.81 | 6.15 | 6.225 | 6.07 | 268105 |
| 1720801800 | 6.175 | 0.13 | 2.07 | 6.1 | 6.195 | 6.05 | 362867 |
| 1720715400 | 6.05 | 0.19 | 3.15 | 5.92 | 6.12 | 5.875 | 427783 |
| 1720629000 | 5.865 | 0.11 | 1.82 | 5.76 | 5.95 | 5.76 | 179677 |
| 1720542600 | 5.76 | -0.29 | -4.79 | 6.04 | 6.065 | 5.76 | 520016 |
| 1720456200 | 6.05 | 0.11 | 1.85 | 5.8 | 6.08 | 5.705 | 657963 |
| 1720197000 | 5.94 | 0.13 | 2.24 | 5.89 | 5.99 | 5.82 | 575312 |
| 1720110600 | 5.8099999 | 0.17 | 3.01 | 5.725 | 5.83 | 5.71 | 351832 |
| 1720024200 | 5.64 | 0.13 | 2.36 | 5.55 | 5.68 | 5.5199999 | 323035 |
| 1719937800 | 5.51 | -0.01 | -0.09 | 5.495 | 5.585 | 5.4 | 284073 |
| 1719851400 | 5.515 | 0.1 | 1.85 | 5.655 | 5.73 | 5.515 | 478345 |
| 1719592200 | 5.415 | -0.06 | -1.10 | 5.485 | 5.515 | 5.345 | 647883 |
| 1719505800 | 5.475 | -0.06 | -1.08 | 5.51 | 5.55 | 5.475 | 405768 |
| 1719419400 | 5.535 | -0.1 | -1.77 | 5.65 | 5.675 | 5.5 | 510129 |
| 1719333000 | 5.635 | 0.12 | 2.08 | 5.5199999 | 5.635 | 5.49 | 663746 |
| 1719246600 | 5.5199999 | 0.16 | 2.99 | 5.34 | 5.605 | 5.3 | 368074 |
| 1718987400 | 5.36 | -0.04 | -0.74 | 5.375 | 5.415 | 5.3099999 | 3100052 |
| 1718901000 | 5.4 | 0.14 | 2.66 | 5.39 | 5.405 | 5.265 | 469329 |
| 1718814600 | 5.26 | -0.22 | -3.93 | 5.46 | 5.46 | 5.24 | 1305721 |
| 1718728200 | 5.475 | 0.04 | 0.83 | 5.5 | 5.61 | 5.39 | 738417 |
| 1718641800 | 5.43 | 0.07 | 1.31 | 5.315 | 5.43 | 5.17 | 1400450 |
| 1718382600 | 5.36 | -0.24 | -4.20 | 5.54 | 5.575 | 5.22 | 1472771 |
| 1718296200 | 5.595 | -0.31 | -5.17 | 5.85 | 5.855 | 5.595 | 772468 |
| 1718209800 | 5.9 | 0.09 | 1.55 | 5.82 | 6.075 | 5.8099999 | 763645 |
| 1718123400 | 5.8099999 | -0.29 | -4.68 | 6.095 | 6.1 | 5.805 | 1081439 |
| 1718037000 | 6.095 | -0.36 | -5.50 | 6.14 | 6.155 | 6.075 | 1079569 |
| 1717777800 | 6.45 | -0.34 | -5.01 | 6.8 | 6.8 | 6.44 | 744546 |
| 1717691400 | 6.79 | 0.29 | 4.46 | 6.5 | 6.79 | 6.46 | 634945 |
| 1717605000 | 6.5 | -0.15 | -2.18 | 6.65 | 6.68 | 6.47 | 625731 |
| 1717518600 | 6.6449999 | -0.21 | -3.06 | 6.855 | 6.9 | 6.635 | 630809 |
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
