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 | 0.175 | 3.08370044053 | 5.675 | 5.85 | 5.61 | 627447 | 5.72385243 | DE |
| 4 | -0.055 | -0.931414055885 | 5.905 | 5.91 | 5.475 | 778591 | 5.68884505 | DE |
| 12 | -0.365 | -5.87288817377 | 6.215 | 6.36 | 5.475 | 703548 | 5.97474847 | DE |
| 26 | 0.205 | 3.6315323295 | 5.645 | 6.425 | 5.475 | 772320 | 6.07611375 | DE |
| 52 | 0.14 | 2.45183887916 | 5.71 | 6.425 | 4.93 | 922262 | 5.67510934 | DE |
| 156 | 1.36 | 30.289532294 | 4.49 | 6.425 | 3.982 | 1149851 | 5.19339989 | DE |
| 260 | 1.888 | 47.6527006562 | 3.962 | 6.425 | 2.01 | 1258577 | 4.4002373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 5.85 | 0.04 | 0.69 | 5.815 | 5.85 | 5.775 | 772084 |
| 1720715400 | 5.8099999 | 0.1 | 1.84 | 5.725 | 5.85 | 5.725 | 760400 |
| 1720629000 | 5.705 | 0.06 | 1.06 | 5.63 | 5.72 | 5.63 | 320417 |
| 1720542600 | 5.6449999 | 0 | 0.00 | 5.64 | 5.67 | 5.61 | 549694 |
| 1720456200 | 5.6449999 | -0.12 | -2.00 | 5.74 | 5.755 | 5.6449999 | 613788 |
| 1720197000 | 5.76 | 0.11 | 1.86 | 5.675 | 5.78 | 5.675 | 892934 |
| 1720110600 | 5.655 | 0.1 | 1.71 | 5.595 | 5.71 | 5.595 | 472463 |
| 1720024200 | 5.5599999 | -0.01 | -0.09 | 5.585 | 5.66 | 5.5599999 | 939806 |
| 1719937800 | 5.565 | 0.02 | 0.27 | 5.535 | 5.59 | 5.5 | 640641 |
| 1719851400 | 5.55 | 0.07 | 1.28 | 5.635 | 5.66 | 5.53 | 465162 |
| 1719592200 | 5.48 | -0.12 | -2.14 | 5.61 | 5.635 | 5.475 | 963768 |
| 1719505800 | 5.6 | -0.03 | -0.53 | 5.64 | 5.665 | 5.6 | 712269 |
| 1719419400 | 5.63 | -0.05 | -0.88 | 5.7 | 5.705 | 5.595 | 623657 |
| 1719333000 | 5.68 | -0.09 | -1.56 | 5.7 | 5.715 | 5.6449999 | 690822 |
| 1719246600 | 5.7699999 | 0.02 | 0.44 | 5.745 | 5.78 | 5.71 | 450508 |
| 1718987400 | 5.745 | -0.11 | -1.79 | 5.85 | 5.85 | 5.745 | 3562579 |
| 1718901000 | 5.85 | 0.06 | 1.04 | 5.79 | 5.85 | 5.76 | 549464 |
| 1718814600 | 5.79 | 0.03 | 0.43 | 5.755 | 5.805 | 5.75 | 549647 |
| 1718728200 | 5.765 | 0.03 | 0.61 | 5.76 | 5.78 | 5.725 | 473024 |
| 1718641800 | 5.73 | -0.01 | -0.17 | 5.71 | 5.765 | 5.665 | 682789 |
| 1718382600 | 5.74 | -0.2 | -3.37 | 5.905 | 5.91 | 5.735 | 657990 |
| 1718296200 | 5.94 | 0.06 | 1.02 | 5.875 | 5.94 | 5.84 | 661185 |
| 1718209800 | 5.88 | 0 | 0.09 | 5.875 | 5.925 | 5.855 | 523874 |
| 1718123400 | 5.875 | -0.05 | -0.76 | 5.93 | 5.955 | 5.795 | 895645 |
| 1718037000 | 5.92 | -0.25 | -4.05 | 5.93 | 5.945 | 5.89 | 716660 |
| 1717777800 | 6.17 | -0.15 | -2.37 | 6.3099999 | 6.3099999 | 6.1449999 | 836191 |
| 1717691400 | 6.32 | 0.04 | 0.64 | 6.28 | 6.32 | 6.25 | 782270 |
| 1717605000 | 6.28 | 0.02 | 0.32 | 6.3 | 6.36 | 6.275 | 704751 |
| 1717518600 | 6.26 | -0.01 | -0.08 | 6.25 | 6.26 | 6.22 | 588725 |
| 1717432200 | 6.265 | 0.09 | 1.54 | 6.24 | 6.285 | 6.15 | 787991 |
| 1717173000 | 6.17 | -0.02 | -0.32 | 6.215 | 6.25 | 6.165 | 2984753 |
| 1717086600 | 6.19 | 0.11 | 1.73 | 6.08 | 6.19 | 6.08 | 684611 |
| 1717000200 | 6.085 | -0.09 | -1.38 | 6.165 | 6.19 | 6.085 | 479358 |
| 1716913800 | 6.17 | -0.1 | -1.52 | 6.265 | 6.28 | 6.155 | 488009 |
| 1716827400 | 6.265 | 0.06 | 0.97 | 6.195 | 6.265 | 6.165 | 350756 |
| 1716568200 | 6.205 | -0.03 | -0.40 | 6.21 | 6.22 | 6.16 | 453392 |
| 1716481800 | 6.23 | 0.04 | 0.65 | 6.2 | 6.23 | 6.17 | 413503 |
| 1716395400 | 6.19 | 0.03 | 0.49 | 6.165 | 6.19 | 6.14 | 384272 |
| 1716309000 | 6.16 | -0.09 | -1.44 | 6.235 | 6.25 | 6.135 | 363500 |
| 1716222600 | 6.25 | 0.09 | 1.38 | 6.18 | 6.25 | 6.16 | 412210 |
| 1715963400 | 6.165 | 0 | 0.08 | 6.16 | 6.165 | 6.065 | 1183998 |
| 1715877000 | 6.16 | 0.07 | 1.07 | 6.095 | 6.18 | 6.09 | 742659 |
| 1715790600 | 6.095 | -0.02 | -0.25 | 6.155 | 6.1849999 | 6.095 | 611234 |
| 1715704200 | 6.11 | -0.03 | -0.41 | 6.15 | 6.175 | 6.105 | 578931 |
| 1715617800 | 6.135 | -0.02 | -0.32 | 6.16 | 6.2 | 6.105 | 417313 |
| 1715358600 | 6.155 | -0.03 | -0.49 | 6.1849999 | 6.22 | 6.1449999 | 770938 |
| 1715272200 | 6.1849999 | 0.04 | 0.65 | 6.13 | 6.24 | 6.13 | 527248 |
| 1715185800 | 6.1449999 | 0.02 | 0.41 | 6.12 | 6.19 | 6.105 | 492326 |
| 1715099400 | 6.12 | 0.03 | 0.41 | 6.1 | 6.135 | 6.07 | 508748 |
| 1715013000 | 6.095 | -0.05 | -0.81 | 6.1449999 | 6.17 | 6.085 | 455046 |
| 1714753800 | 6.1449999 | 0.06 | 1.07 | 6.095 | 6.19 | 6.08 | 579449 |
| 1714667400 | 6.08 | -0.02 | -0.33 | 6.085 | 6.1 | 5.985 | 985415 |
| 1714494600 | 6.1 | -0.04 | -0.57 | 6.165 | 6.18 | 6.08 | 1031837 |
| 1714408200 | 6.135 | -0.09 | -1.45 | 6.22 | 6.24 | 6.135 | 572608 |
| 1714149000 | 6.225 | 0.03 | 0.57 | 6.245 | 6.25 | 6.215 | 492887 |
| 1714062600 | 6.19 | -0.03 | -0.48 | 6.1849999 | 6.21 | 6.13 | 383155 |
| 1713976200 | 6.22 | -0.03 | -0.48 | 6.24 | 6.275 | 6.215 | 492396 |
| 1713889800 | 6.25 | 0.05 | 0.89 | 6.215 | 6.25 | 6.17 | 615715 |
| 1713803400 | 6.195 | 0.04 | 0.73 | 6.175 | 6.22 | 6.15 | 420639 |
| 1713544200 | 6.15 | -0.09 | -1.36 | 6.215 | 6.215 | 6.15 | 563300 |
| 1713457800 | 6.235 | 0.05 | 0.81 | 6.2 | 6.235 | 6.15 | 564794 |
| 1713371400 | 6.1849999 | 0.03 | 0.57 | 6.15 | 6.235 | 6.1449999 | 671269 |
| 1713285000 | 6.15 | -0.1 | -1.52 | 6.155 | 6.205 | 6.13 | 642831 |
| 1713198600 | 6.245 | 0.03 | 0.48 | 6.21 | 6.28 | 6.2 | 377549 |
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
