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 | -0.54 | -8.57142857143 | 6.3 | 6.45 | 5.71 | 159113 | 6.0678389 | DE |
| 4 | -0.305 | -5.02885408079 | 6.065 | 6.55 | 5.71 | 136226 | 6.09466979 | DE |
| 12 | -0.2 | -3.35570469799 | 5.96 | 6.865 | 5.71 | 157801 | 6.30718127 | DE |
| 26 | 0.105 | 1.85676392573 | 5.655 | 6.865 | 4.7 | 168003 | 5.91049619 | DE |
| 52 | 1.764 | 44.1441441441 | 3.996 | 6.96 | 3.59 | 257447 | 5.44733643 | DE |
| 156 | 3.95 | 218.232044199 | 1.81 | 6.96 | 1.794 | 295169 | 4.34993002 | DE |
| 260 | 2.83 | 96.5870307167 | 2.93 | 6.96 | 1.182 | 253250 | 3.68927998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 5.87 | -0.06 | -0.93 | 5.92 | 5.95 | 5.83 | 157361 |
| 1721752200 | 5.925 | -0.15 | -2.47 | 6.09 | 6.09 | 5.91 | 170819 |
| 1721665800 | 6.075 | 0.03 | 0.41 | 6.065 | 6.095 | 5.995 | 86436 |
| 1721406600 | 6.05 | -0.32 | -5.02 | 6.35 | 6.365 | 5.995 | 188111 |
| 1721320200 | 6.37 | 0.23 | 3.75 | 6.3 | 6.45 | 6.28 | 192839 |
| 1721233800 | 6.14 | 0.06 | 1.07 | 6.0599999 | 6.2 | 6.025 | 113733 |
| 1721147400 | 6.075 | -0.03 | -0.41 | 6.1 | 6.1 | 6.005 | 75606 |
| 1721061000 | 6.1 | -0.03 | -0.41 | 6.1 | 6.125 | 6.04 | 79466 |
| 1720801800 | 6.125 | 0.13 | 2.17 | 6 | 6.19 | 6 | 106782 |
| 1720715400 | 5.995 | -0.06 | -0.99 | 6.05 | 6.075 | 5.9349999 | 99088 |
| 1720629000 | 6.055 | 0.17 | 2.80 | 5.88 | 6.065 | 5.87 | 89078 |
| 1720542600 | 5.89 | -0.1 | -1.67 | 6.0199999 | 6.0199999 | 5.865 | 170879 |
| 1720456200 | 5.99 | -0.13 | -2.12 | 6.03 | 6.135 | 5.94 | 165631 |
| 1720197000 | 6.12 | 0.06 | 0.99 | 6.1 | 6.16 | 6.025 | 160642 |
| 1720110600 | 6.0599999 | 0.03 | 0.58 | 6.07 | 6.18 | 6.035 | 139966 |
| 1720024200 | 6.025 | -0.46 | -7.09 | 6.16 | 6.235 | 6.005 | 301113 |
| 1719937800 | 6.485 | 0.15 | 2.29 | 6.355 | 6.55 | 6.295 | 202321 |
| 1719851400 | 6.34 | 0.31 | 5.05 | 6.11 | 6.39 | 6.075 | 131881 |
| 1719592200 | 6.035 | -0.02 | -0.33 | 6.12 | 6.16 | 6.03 | 124647 |
| 1719505800 | 6.055 | -0.01 | -0.16 | 6.065 | 6.12 | 6.0199999 | 81642 |
| 1719419400 | 6.065 | -0.06 | -0.98 | 6.13 | 6.18 | 6 | 138019 |
| 1719333000 | 6.125 | -0.07 | -1.05 | 6.19 | 6.295 | 6.11 | 147418 |
| 1719246600 | 6.19 | 0.06 | 0.90 | 6.13 | 6.2 | 6.115 | 95144 |
| 1718987400 | 6.135 | -0.19 | -3.00 | 6.32 | 6.345 | 6.1 | 188440 |
| 1718901000 | 6.325 | 0.09 | 1.36 | 6.26 | 6.385 | 6.235 | 86373 |
| 1718814600 | 6.24 | -0.09 | -1.42 | 6.38 | 6.39 | 6.215 | 67127 |
| 1718728200 | 6.33 | 0.07 | 1.04 | 6.3 | 6.3949999 | 6.19 | 113121 |
| 1718641800 | 6.265 | 0.13 | 2.12 | 6.1 | 6.265 | 6.055 | 261129 |
| 1718382600 | 6.135 | -0.12 | -1.84 | 6.25 | 6.28 | 6.065 | 328429 |
| 1718296200 | 6.25 | -0.16 | -2.50 | 6.415 | 6.47 | 6.215 | 212460 |
| 1718209800 | 6.41 | 0.09 | 1.34 | 6.3099999 | 6.425 | 6.29 | 115092 |
| 1718123400 | 6.325 | -0.02 | -0.24 | 6.36 | 6.51 | 6.3 | 196760 |
| 1718037000 | 6.34 | 0.02 | 0.32 | 6.25 | 6.355 | 6.17 | 169286 |
| 1717777800 | 6.32 | 0 | 0.00 | 6.335 | 6.375 | 6.245 | 100877 |
| 1717691400 | 6.32 | 0.06 | 0.96 | 6.28 | 6.35 | 6.25 | 60822 |
| 1717605000 | 6.26 | 0.02 | 0.32 | 6.25 | 6.3099999 | 6.205 | 93435 |
| 1717518600 | 6.24 | -0.37 | -5.60 | 6.46 | 6.46 | 6.2 | 324395 |
| 1717432200 | 6.61 | -0.05 | -0.75 | 6.69 | 6.86 | 6.61 | 202223 |
| 1717173000 | 6.66 | 0.06 | 0.91 | 6.58 | 6.66 | 6.5599999 | 191860 |
| 1717086600 | 6.6 | -0.04 | -0.60 | 6.6 | 6.66 | 6.5 | 131284 |
| 1717000200 | 6.64 | -0.01 | -0.15 | 6.65 | 6.865 | 6.59 | 179001 |
| 1716913800 | 6.65 | -0.15 | -2.13 | 6.795 | 6.82 | 6.615 | 129736 |
| 1716827400 | 6.795 | 0.2 | 3.03 | 6.58 | 6.84 | 6.575 | 149092 |
| 1716568200 | 6.595 | -0.03 | -0.45 | 6.62 | 6.635 | 6.57 | 99936 |
| 1716481800 | 6.625 | 0.21 | 3.27 | 6.42 | 6.655 | 6.42 | 130422 |
| 1716395400 | 6.415 | -0.26 | -3.82 | 6.64 | 6.65 | 6.4 | 243328 |
| 1716309000 | 6.67 | -0.07 | -1.04 | 6.72 | 6.82 | 6.525 | 218064 |
| 1716222600 | 6.74 | 0.04 | 0.67 | 6.71 | 6.74 | 6.62 | 266701 |
| 1715963400 | 6.695 | 0.22 | 3.40 | 6.5 | 6.74 | 6.48 | 302088 |
| 1715877000 | 6.475 | 0.03 | 0.54 | 6.43 | 6.495 | 6.33 | 128146 |
| 1715790600 | 6.44 | -0.01 | -0.08 | 6.5 | 6.55 | 6.3949999 | 156827 |
| 1715704200 | 6.445 | -0.03 | -0.46 | 6.5 | 6.55 | 6.445 | 110376 |
| 1715617800 | 6.475 | -0.04 | -0.61 | 6.51 | 6.5199999 | 6.41 | 130179 |
| 1715358600 | 6.515 | 0.13 | 2.04 | 6.46 | 6.55 | 6.45 | 123874 |
| 1715272200 | 6.385 | -0.03 | -0.39 | 6.4 | 6.415 | 6.325 | 85673 |
| 1715185800 | 6.41 | -0.08 | -1.16 | 6.5 | 6.5 | 6.345 | 131772 |
| 1715099400 | 6.485 | 0.04 | 0.54 | 6.495 | 6.5599999 | 6.3949999 | 199698 |
| 1715013000 | 6.45 | 0.44 | 7.32 | 6.29 | 6.61 | 6.29 | 377619 |
| 1714753800 | 6.01 | 0.15 | 2.47 | 5.98 | 6.07 | 5.97 | 152192 |
| 1714667400 | 5.865 | -0.12 | -1.92 | 5.96 | 5.96 | 5.785 | 193629 |
| 1714494600 | 5.98 | -0.16 | -2.61 | 6.14 | 6.155 | 5.98 | 159953 |
| 1714408200 | 6.14 | -0.01 | -0.08 | 6.08 | 6.16 | 6.055 | 119394 |
| 1714149000 | 6.1449999 | 0.05 | 0.82 | 6.1 | 6.225 | 6.085 | 109137 |
| 1714062600 | 6.095 | -0.13 | -2.01 | 6.245 | 6.25 | 6.08 | 102363 |
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
