We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.335 | -5.57404326123 | 6.01 | 6.115 | 5.515 | 96061 | 5.77225712 | DE |
| 4 | 0.775 | 15.8163265306 | 4.9 | 6.17 | 4.6 | 192140 | 5.5941973 | DE |
| 12 | -3.635 | -39.0440386681 | 9.31 | 9.455 | 4.43 | 353504 | 5.74105903 | DE |
| 26 | -2.965 | -34.3171296296 | 8.64 | 11.28 | 4.43 | 211139 | 6.64280222 | DE |
| 52 | -3.68 | -39.337252806 | 9.355 | 11.28 | 4.43 | 141286 | 7.10403423 | DE |
| 156 | -12.825 | -69.3243243243 | 18.5 | 28.2 | 4.43 | 132807 | 13.60758931 | DE |
| 260 | -12.825 | -69.3243243243 | 18.5 | 28.2 | 4.43 | 132807 | 13.60758931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 5.5199999 | -0.28 | -4.83 | 5.8 | 5.83 | 5.515 | 153818 |
| 1720629000 | 5.8 | 0.09 | 1.58 | 5.71 | 5.89 | 5.71 | 57123 |
| 1720542600 | 5.71 | -0.3 | -4.91 | 5.95 | 6.005 | 5.71 | 73987 |
| 1720456200 | 6.005 | 0.04 | 0.59 | 5.88 | 6.115 | 5.775 | 91118 |
| 1720197000 | 5.97 | -0.03 | -0.50 | 6.01 | 6.1 | 5.9 | 104257 |
| 1720110600 | 6 | 0.15 | 2.56 | 5.9 | 6 | 5.7 | 106282 |
| 1720024200 | 5.85 | 0.08 | 1.39 | 5.79 | 5.875 | 5.76 | 68314 |
| 1719937800 | 5.7699999 | -0.16 | -2.70 | 5.94 | 6.03 | 5.7 | 151257 |
| 1719851400 | 5.93 | 0.1 | 1.72 | 5.9 | 6.12 | 5.775 | 220468 |
| 1719592200 | 5.83 | -0.25 | -4.11 | 6.08 | 6.08 | 5.68 | 306975 |
| 1719505800 | 6.08 | 0.76 | 14.18 | 5.64 | 6.17 | 5.62 | 883774 |
| 1719419400 | 5.325 | 0.03 | 0.47 | 5.3 | 5.3949999 | 5.21 | 113787 |
| 1719333000 | 5.3 | -0.18 | -3.28 | 5.47 | 5.47 | 5.19 | 104158 |
| 1719246600 | 5.48 | -0.05 | -0.81 | 5.49 | 5.5 | 5.3949999 | 109287 |
| 1718987400 | 5.525 | 0.04 | 0.64 | 5.5 | 5.585 | 5.3949999 | 177134 |
| 1718901000 | 5.49 | 0.26 | 4.87 | 5.24 | 5.53 | 5.24 | 179973 |
| 1718814600 | 5.235 | 0.06 | 1.06 | 5.15 | 5.265 | 5.11 | 97367 |
| 1718728200 | 5.18 | 0.41 | 8.64 | 4.8019999 | 5.18 | 4.8019999 | 219514 |
| 1718641800 | 4.768 | 0.01 | 0.13 | 4.72 | 4.8259999 | 4.6 | 275204 |
| 1718382600 | 4.7619999 | -0.24 | -4.86 | 4.9 | 4.902 | 4.656 | 349009 |
| 1718296200 | 5.005 | -0.26 | -4.94 | 5.24 | 5.24 | 5 | 214663 |
| 1718209800 | 5.265 | 0.09 | 1.64 | 5.175 | 5.285 | 5.0199999 | 255091 |
| 1718123400 | 5.18 | -0.18 | -3.36 | 5.4 | 5.47 | 5.18 | 197939 |
| 1718037000 | 5.36 | -0.12 | -2.19 | 5.245 | 5.3949999 | 5.235 | 268204 |
| 1717777800 | 5.48 | 0.23 | 4.38 | 5.23 | 5.48 | 5.09 | 465958 |
| 1717691400 | 5.25 | 0.27 | 5.46 | 5 | 5.25 | 4.97 | 581441 |
| 1717605000 | 4.978 | 0.33 | 7.05 | 4.738 | 5 | 4.7 | 618875 |
| 1717518600 | 4.65 | -0.07 | -1.57 | 4.75 | 4.8 | 4.566 | 448923 |
| 1717432200 | 4.724 | 0.19 | 4.10 | 4.678 | 4.918 | 4.6 | 1204771 |
| 1717173000 | 4.538 | -0.56 | -11.02 | 5.07 | 5.1449999 | 4.43 | 1895420 |
| 1717086600 | 5.1 | -0.87 | -14.57 | 5.76 | 5.79 | 4.952 | 2134008 |
| 1717000200 | 5.97 | -0.05 | -0.83 | 6.005 | 6.015 | 5.88 | 410601 |
| 1716913800 | 6.0199999 | -0.11 | -1.79 | 6.175 | 6.245 | 6.0199999 | 192796 |
| 1716827400 | 6.13 | 0.08 | 1.32 | 6.05 | 6.2 | 6.05 | 153804 |
| 1716568200 | 6.05 | -0.02 | -0.33 | 6.05 | 6.135 | 5.97 | 224409 |
| 1716481800 | 6.07 | -0.12 | -1.94 | 6.1849999 | 6.21 | 6 | 264359 |
| 1716395400 | 6.19 | -0.1 | -1.51 | 6.25 | 6.26 | 6.17 | 175647 |
| 1716309000 | 6.285 | -0.19 | -2.86 | 6.5 | 6.5 | 6.285 | 299713 |
| 1716222600 | 6.47 | -0.07 | -1.07 | 6.5 | 6.64 | 6.47 | 139458 |
| 1715963400 | 6.54 | 0.04 | 0.62 | 6.535 | 6.58 | 6.47 | 219469 |
| 1715877000 | 6.5 | 0.09 | 1.48 | 6.4 | 6.54 | 6.265 | 439581 |
| 1715790600 | 6.405 | 0 | 0.08 | 6.4 | 6.555 | 6.38 | 316556 |
| 1715704200 | 6.4 | 0.08 | 1.27 | 6.365 | 6.5199999 | 6.3099999 | 398946 |
| 1715617800 | 6.32 | 0.19 | 3.10 | 6.13 | 6.4 | 6.13 | 245856 |
| 1715358600 | 6.13 | 0.06 | 0.99 | 6.12 | 6.245 | 6.11 | 219081 |
| 1715272200 | 6.07 | -0.01 | -0.08 | 6.095 | 6.15 | 6 | 221279 |
| 1715185800 | 6.075 | -0.15 | -2.33 | 6.23 | 6.345 | 6.05 | 301369 |
| 1715099400 | 6.22 | -0.23 | -3.57 | 6.5 | 6.51 | 6.22 | 374315 |
| 1715013000 | 6.45 | -0.14 | -2.12 | 6.655 | 6.66 | 6.4 | 257855 |
| 1714753800 | 6.59 | 0.09 | 1.38 | 6.5 | 6.745 | 6.5 | 185920 |
| 1714667400 | 6.5 | -0.18 | -2.62 | 6.68 | 6.75 | 6.34 | 632227 |
| 1714494600 | 6.675 | 0.08 | 1.14 | 6.625 | 6.865 | 6.575 | 436562 |
| 1714408200 | 6.6 | -0.01 | -0.15 | 6.77 | 6.775 | 6.49 | 257046 |
| 1714149000 | 6.61 | -0.07 | -0.97 | 6.79 | 6.82 | 6.48 | 283687 |
| 1714062600 | 6.675 | -0.33 | -4.64 | 7.04 | 7.215 | 6.66 | 410005 |
| 1713976200 | 7 | -0.7 | -9.09 | 7.735 | 7.735 | 6.895 | 737864 |
| 1713889800 | 7.7 | -1.65 | -17.60 | 8.98 | 9.045 | 7.53 | 808327 |
| 1713803400 | 9.345 | 0 | 0.00 | 9.39 | 9.45 | 9.285 | 44315 |
| 1713544200 | 9.345 | -0.07 | -0.69 | 9.31 | 9.455 | 9.265 | 77616 |
| 1713457800 | 9.41 | -0.22 | -2.28 | 9.63 | 9.63 | 9.265 | 86052 |
| 1713371400 | 9.63 | 0.01 | 0.05 | 9.6 | 9.815 | 9.565 | 75529 |
| 1713285000 | 9.625 | -0.05 | -0.47 | 9.635 | 9.72 | 9.485 | 89681 |
| 1713198600 | 9.67 | -0.24 | -2.37 | 9.905 | 9.99 | 9.6649999 | 69617 |
| 1712939400 | 9.905 | -0.33 | -3.18 | 10.36 | 10.39 | 9.82 | 105692 |
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
