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 | -0.245 | -4.52029520295 | 5.42 | 5.44 | 5.095 | 138639 | 5.25828152 | DE |
| 4 | 0.15 | 2.98507462687 | 5.025 | 5.445 | 5.025 | 165582 | 5.28784003 | DE |
| 12 | -0.02 | -0.384985563041 | 5.195 | 5.445 | 4.16 | 185927 | 4.97786341 | DE |
| 26 | 0.525 | 11.2903225806 | 4.65 | 5.49 | 4.16 | 158692 | 4.97610469 | DE |
| 52 | 0.095 | 1.87007874016 | 5.08 | 5.49 | 3.858 | 208051 | 4.69110464 | DE |
| 156 | -6.575 | -55.9574468085 | 11.75 | 12.08 | 3.858 | 232913 | 5.81967216 | DE |
| 260 | 1.525 | 41.7808219178 | 3.65 | 12.11 | 2.07 | 276149 | 5.91704841 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 5.175 | 0.02 | 0.39 | 5.125 | 5.1849999 | 5.095 | 167799 |
| 1736530200 | 5.155 | -0.08 | -1.53 | 5.23 | 5.25 | 5.155 | 81689 |
| 1736443800 | 5.235 | -0.01 | -0.10 | 5.225 | 5.2699999 | 5.18 | 75848 |
| 1736357400 | 5.24 | -0.16 | -2.96 | 5.4 | 5.42 | 5.215 | 174719 |
| 1736271000 | 5.4 | -0.03 | -0.55 | 5.42 | 5.44 | 5.34 | 193140 |
| 1736184600 | 5.43 | 0.21 | 3.92 | 5.26 | 5.445 | 5.255 | 196524 |
| 1735925400 | 5.225 | -0.13 | -2.43 | 5.35 | 5.35 | 5.2 | 104386 |
| 1735839000 | 5.355 | 0 | 0.00 | 5.37 | 5.42 | 5.3 | 100242 |
| 1735666200 | 5.355 | 0.03 | 0.56 | 5.285 | 5.39 | 5.285 | 50279 |
| 1735579800 | 5.325 | 0.03 | 0.47 | 5.26 | 5.355 | 5.2 | 145583 |
| 1735320600 | 5.3 | 0.07 | 1.34 | 5.235 | 5.355 | 5.235 | 175221 |
| 1735061400 | 5.23 | 0.04 | 0.77 | 5.195 | 5.235 | 5.175 | 47675 |
| 1734975000 | 5.19 | -0.04 | -0.76 | 5.23 | 5.255 | 5.14 | 103223 |
| 1734715800 | 5.23 | -0.19 | -3.42 | 5.365 | 5.365 | 5.105 | 245080 |
| 1734629400 | 5.415 | 0.09 | 1.69 | 5.26 | 5.445 | 5.26 | 333209 |
| 1734543000 | 5.325 | 0.25 | 4.82 | 5.1 | 5.325 | 5.1 | 387932 |
| 1734456600 | 5.08 | 0.07 | 1.30 | 5.025 | 5.245 | 5.025 | 232352 |
| 1734370200 | 5.015 | -0.11 | -2.05 | 5.115 | 5.12 | 4.964 | 158490 |
| 1734111000 | 5.12 | -0.13 | -2.38 | 5.255 | 5.265 | 5.11 | 169316 |
| 1734024600 | 5.245 | 0.18 | 3.45 | 5.07 | 5.265 | 5.07 | 228548 |
| 1733938200 | 5.07 | 0.06 | 1.20 | 5.015 | 5.22 | 4.972 | 217270 |
| 1733851800 | 5.01 | 0.08 | 1.71 | 4.904 | 5.035 | 4.858 | 230704 |
| 1733765400 | 4.926 | 0.03 | 0.53 | 4.904 | 5.025 | 4.858 | 243321 |
| 1733506200 | 4.9 | 0.48 | 10.91 | 4.626 | 4.914 | 4.569 | 407390 |
| 1733419800 | 4.418 | 0.02 | 0.50 | 4.374 | 4.458 | 4.374 | 135846 |
| 1733333400 | 4.396 | 0.17 | 4.12 | 4.166 | 4.44 | 4.16 | 245173 |
| 1733247000 | 4.222 | -0.25 | -5.67 | 4.468 | 4.5519999 | 4.222 | 388002 |
| 1733160600 | 4.476 | -0.09 | -2.06 | 4.486 | 4.546 | 4.432 | 249452 |
| 1732901400 | 4.57 | -0.01 | -0.17 | 4.5599999 | 4.622 | 4.534 | 164075 |
| 1732815000 | 4.578 | 0.06 | 1.24 | 4.524 | 4.626 | 4.524 | 103662 |
| 1732728600 | 4.522 | 0.03 | 0.62 | 4.494 | 4.538 | 4.45 | 233621 |
| 1732642200 | 4.494 | -0.16 | -3.52 | 4.62 | 4.622 | 4.47 | 222033 |
| 1732555800 | 4.658 | 0.07 | 1.44 | 4.61 | 4.67 | 4.556 | 263818 |
| 1732296600 | 4.592 | -0.07 | -1.54 | 4.676 | 4.698 | 4.548 | 224842 |
| 1732210200 | 4.664 | -0.19 | -3.84 | 4.856 | 4.886 | 4.66 | 185359 |
| 1732123800 | 4.85 | -0.19 | -3.77 | 5.11 | 5.115 | 4.704 | 370310 |
| 1732037400 | 5.04 | -0.01 | -0.20 | 5.0599999 | 5.07 | 4.908 | 151102 |
| 1731951000 | 5.05 | 0 | 0.00 | 5.035 | 5.08 | 5.005 | 151963 |
| 1731691800 | 5.05 | 0.05 | 1.00 | 5 | 5.11 | 4.958 | 228978 |
| 1731605400 | 5 | 0.31 | 6.56 | 4.704 | 5.005 | 4.704 | 292733 |
| 1731519000 | 4.692 | 0.07 | 1.47 | 4.618 | 4.7619999 | 4.606 | 145279 |
| 1731432600 | 4.624 | -0.28 | -5.67 | 4.858 | 4.89 | 4.624 | 259958 |
| 1731346200 | 4.902 | -0.01 | -0.24 | 4.93 | 4.966 | 4.84 | 133012 |
| 1731087000 | 4.914 | -0.21 | -4.02 | 5.095 | 5.095 | 4.912 | 179766 |
| 1731000600 | 5.12 | 0.07 | 1.29 | 5.055 | 5.16 | 5.055 | 103935 |
| 1730914200 | 5.055 | -0.03 | -0.59 | 5.125 | 5.1849999 | 5.0199999 | 156525 |
| 1730827800 | 5.085 | -0.04 | -0.68 | 5.15 | 5.155 | 5.085 | 82139 |
| 1730741400 | 5.12 | -0.1 | -1.92 | 5.2 | 5.24 | 5.12 | 103342 |
| 1730482200 | 5.22 | 0.02 | 0.38 | 5.21 | 5.245 | 5.19 | 58942 |
| 1730395800 | 5.2 | 0.06 | 1.07 | 5.155 | 5.21 | 5.115 | 192957 |
| 1730309400 | 5.1449999 | -0.11 | -2.00 | 5.225 | 5.275 | 5.13 | 329790 |
| 1730223000 | 5.25 | 0.02 | 0.38 | 5.235 | 5.2699999 | 5.1449999 | 184576 |
| 1730136600 | 5.23 | 0.05 | 0.97 | 5.205 | 5.3 | 5.195 | 155141 |
| 1729873800 | 5.18 | -0.06 | -1.05 | 5.2 | 5.235 | 5.115 | 102271 |
| 1729787400 | 5.235 | -0.01 | -0.10 | 5.225 | 5.345 | 5.215 | 81011 |
| 1729701000 | 5.24 | -0.09 | -1.60 | 5.315 | 5.36 | 5.24 | 68348 |
| 1729614600 | 5.325 | 0.13 | 2.50 | 5.195 | 5.355 | 5.195 | 139305 |
| 1729528200 | 5.195 | -0.07 | -1.33 | 5.255 | 5.4 | 5.14 | 170241 |
| 1729269000 | 5.265 | 0.15 | 2.83 | 5.125 | 5.315 | 5.125 | 203489 |
| 1729182600 | 5.12 | 0 | 0.00 | 5.125 | 5.215 | 5.095 | 137540 |
| 1729096200 | 5.12 | -0.02 | -0.29 | 5.12 | 5.16 | 5.1 | 100467 |
| 1729009800 | 5.135 | 0 | 0.10 | 5.135 | 5.16 | 5.07 | 95694 |
| 1728923400 | 5.13 | 0.05 | 0.98 | 5.1 | 5.155 | 5.07 | 94002 |
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
