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 | 0.16 | 3.1007751938 | 5.16 | 5.48 | 5.16 | 10855 | 5.38597224 | DE |
| 4 | 0.22 | 4.3137254902 | 5.1 | 5.48 | 4.74 | 15627 | 4.96452652 | DE |
| 12 | -0.78 | -12.7868852459 | 6.1 | 6.16 | 4.74 | 11935 | 5.40309028 | DE |
| 26 | -0.62 | -10.4377104377 | 5.94 | 6.5 | 4.74 | 11872 | 5.81980453 | DE |
| 52 | -0.63 | -10.5882352941 | 5.95 | 6.54 | 4.74 | 15595 | 5.75999391 | DE |
| 156 | -4.63 | -46.5326633166 | 9.95 | 10.2 | 4.74 | 16219 | 6.94777486 | DE |
| 260 | 0.63 | 13.4328358209 | 4.69 | 10.5 | 3.05 | 32479 | 6.51485678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 5.4 | -0.02 | -0.37 | 5.44 | 5.44 | 5.4 | 3516 |
| 1735579800 | 5.42 | 0.06 | 1.12 | 5.4 | 5.48 | 5.38 | 11752 |
| 1735320600 | 5.36 | 0.22 | 4.28 | 5.16 | 5.4 | 5.16 | 17296 |
| 1735061400 | 5.14 | 0.02 | 0.39 | 5.12 | 5.16 | 5.12 | 1234 |
| 1734975000 | 5.12 | 0.04 | 0.79 | 5.08 | 5.18 | 5.08 | 10966 |
| 1734715800 | 5.08 | 0.33 | 6.95 | 4.75 | 5.14 | 4.75 | 30939 |
| 1734629400 | 4.75 | -0.05 | -1.04 | 4.75 | 4.7699999 | 4.74 | 20885 |
| 1734543000 | 4.8 | -0.05 | -1.03 | 4.85 | 4.85 | 4.8 | 16903 |
| 1734456600 | 4.85 | -0.02 | -0.41 | 4.86 | 4.89 | 4.85 | 10836 |
| 1734370200 | 4.87 | 0.04 | 0.83 | 4.8 | 4.88 | 4.8 | 8986 |
| 1734111000 | 4.83 | 0.03 | 0.63 | 4.8 | 4.84 | 4.7699999 | 9029 |
| 1734024600 | 4.8 | 0.04 | 0.84 | 4.78 | 4.84 | 4.7699999 | 10370 |
| 1733938200 | 4.76 | -0.23 | -4.61 | 5 | 5 | 4.76 | 47392 |
| 1733851800 | 4.99 | -0.05 | -0.99 | 5.0199999 | 5.04 | 4.96 | 11941 |
| 1733765400 | 5.04 | 0.02 | 0.40 | 5.0199999 | 5.0599999 | 5 | 7027 |
| 1733506200 | 5.0199999 | 0.02 | 0.40 | 5.0199999 | 5.04 | 5 | 13009 |
| 1733419800 | 5 | -0.1 | -1.96 | 5.1 | 5.12 | 5 | 33582 |
| 1733333400 | 5.1 | -0.02 | -0.39 | 5.12 | 5.16 | 5.1 | 14353 |
| 1733247000 | 5.12 | -0.02 | -0.39 | 5.12 | 5.16 | 5.12 | 8614 |
| 1733160600 | 5.14 | -0.02 | -0.39 | 5.14 | 5.18 | 5.14 | 3975 |
| 1732901400 | 5.16 | 0 | 0.00 | 5.2 | 5.2 | 5.12 | 4357 |
| 1732815000 | 5.16 | 0.06 | 1.18 | 5.12 | 5.16 | 5.08 | 15082 |
| 1732728600 | 5.1 | -0.06 | -1.16 | 5.18 | 5.18 | 5.1 | 25763 |
| 1732642200 | 5.16 | -0.1 | -1.90 | 5.2 | 5.24 | 5.16 | 10798 |
| 1732555800 | 5.26 | -0.14 | -2.59 | 5.42 | 5.42 | 5.22 | 13225 |
| 1732296600 | 5.4 | 0.12 | 2.27 | 5.28 | 5.4 | 5.18 | 26592 |
| 1732210200 | 5.28 | -0.32 | -5.71 | 5.62 | 5.62 | 5.24 | 31292 |
| 1732123800 | 5.6 | -0.08 | -1.41 | 5.64 | 5.7 | 5.5599999 | 11428 |
| 1732037400 | 5.68 | -0.22 | -3.73 | 5.9 | 5.92 | 5.64 | 24617 |
| 1731951000 | 5.9 | 0.16 | 2.79 | 5.74 | 5.94 | 5.72 | 15912 |
| 1731691800 | 5.74 | -0.02 | -0.35 | 5.76 | 5.78 | 5.72 | 5374 |
| 1731605400 | 5.76 | -0.08 | -1.37 | 5.76 | 5.78 | 5.74 | 2182 |
| 1731519000 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1731432600 | 5.84 | -0.02 | -0.34 | 5.84 | 5.86 | 5.78 | 7329 |
| 1731346200 | 5.86 | -0.02 | -0.34 | 5.84 | 5.88 | 5.82 | 7468 |
| 1731087000 | 5.88 | -0.04 | -0.68 | 5.9 | 5.94 | 5.82 | 12786 |
| 1731000600 | 5.92 | -0.04 | -0.67 | 5.96 | 5.98 | 5.92 | 5757 |
| 1730914200 | 5.96 | -0.04 | -0.67 | 5.98 | 6 | 5.94 | 4119 |
| 1730827800 | 6 | 0 | 0.00 | 5.96 | 6 | 5.92 | 5629 |
| 1730741400 | 6 | 0.02 | 0.33 | 6 | 6.0199999 | 5.96 | 7740 |
| 1730482200 | 5.98 | 0 | 0.00 | 5.96 | 5.98 | 5.94 | 2940 |
| 1730395800 | 5.98 | -0.02 | -0.33 | 5.96 | 6 | 5.94 | 3449 |
| 1730309400 | 6 | -0.06 | -0.99 | 5.98 | 6.04 | 5.94 | 8047 |
| 1730223000 | 6.0599999 | -0.02 | -0.33 | 6 | 6.08 | 5.84 | 25629 |
| 1730136600 | 6.08 | 0.26 | 4.47 | 5.82 | 6.1 | 5.82 | 24397 |
| 1729873800 | 5.82 | -0.08 | -1.36 | 5.88 | 5.88 | 5.78 | 6372 |
| 1729787400 | 5.9 | -0.02 | -0.34 | 5.9 | 5.9 | 5.82 | 7518 |
| 1729701000 | 5.92 | 0 | 0.00 | 5.92 | 5.94 | 5.88 | 6010 |
| 1729614600 | 5.92 | -0.04 | -0.67 | 5.94 | 5.98 | 5.9 | 9271 |
| 1729528200 | 5.96 | -0.06 | -1.00 | 6 | 6 | 5.92 | 13464 |
| 1729269000 | 6.0199999 | 0.02 | 0.33 | 6.04 | 6.0599999 | 6 | 8518 |
| 1729182600 | 6 | 0 | 0.00 | 6.0199999 | 6.0599999 | 6 | 3918 |
| 1729096200 | 6 | -0.02 | -0.33 | 6.0199999 | 6.04 | 6 | 6072 |
| 1729009800 | 6.0199999 | -0.08 | -1.31 | 6.08 | 6.1 | 6 | 10792 |
| 1728923400 | 6.1 | 0 | 0.00 | 6.1 | 6.16 | 6.1 | 4630 |
| 1728664200 | 6.1 | 0 | 0.00 | 6.12 | 6.14 | 6.0599999 | 5414 |
| 1728577800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1728491400 | 6.1 | -0.02 | -0.33 | 6.08 | 6.12 | 5.98 | 13739 |
| 1728405000 | 6.12 | -0.06 | -0.97 | 6.14 | 6.16 | 6.0599999 | 94166 |
| 1728318600 | 6.18 | -0.02 | -0.32 | 6.2 | 6.2 | 6.12 | 7182 |
| 1728059400 | 6.2 | 0 | 0.00 | 6.24 | 6.24 | 6.16 | 7003 |
| 1727973000 | 6.2 | -0.14 | -2.21 | 6.28 | 6.3 | 6.16 | 10776 |
| 1727886600 | 6.34 | -0.02 | -0.31 | 6.24 | 6.34 | 6.24 | 3049 |
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
