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 | 0.03 | 0.505902192243 | 5.93 | 6 | 5.79 | 14511 | 5.91602282 | DE |
| 4 | -0.03 | -0.500834724541 | 5.99 | 6.02 | 5.76 | 24730 | 5.88450162 | DE |
| 12 | 0.37 | 6.61896243292 | 5.59 | 6.41 | 5.59 | 22019 | 5.97013243 | DE |
| 26 | -0.35 | -5.54675118859 | 6.31 | 6.46 | 5.19 | 18514 | 5.87353059 | DE |
| 52 | 0.9000001 | 17.7865635926 | 5.0599999 | 6.63 | 4.985 | 18626 | 5.832352 | DE |
| 156 | -2.19 | -26.8711656442 | 8.15 | 8.78 | 4.405 | 39402 | 5.72342368 | DE |
| 260 | 0.35 | 6.23885918004 | 5.61 | 8.9 | 3.725 | 45027 | 5.90434237 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 5.98 | 0.14 | 2.40 | 5.84 | 5.98 | 5.79 | 30673 |
| 1734643620 | 5.84 | -0.13 | -2.18 | 6 | 6 | 5.82 | 15597 |
| 1734557220 | 5.97 | -0.01 | -0.17 | 5.86 | 5.97 | 5.86 | 11906 |
| 1734470820 | 5.98 | 0.15 | 2.57 | 5.8099999 | 5.98 | 5.8099999 | 24421 |
| 1734384420 | 5.83 | -0.06 | -1.02 | 5.85 | 5.89 | 5.83 | 8041 |
| 1734125220 | 5.89 | -0.04 | -0.67 | 5.93 | 5.93 | 5.85 | 12589 |
| 1734038820 | 5.93 | 0.1 | 1.72 | 5.86 | 5.93 | 5.85 | 23710 |
| 1733952420 | 5.83 | 0 | 0.00 | 5.76 | 5.88 | 5.76 | 41674 |
| 1733866020 | 5.83 | -0.06 | -1.02 | 5.84 | 5.89 | 5.79 | 63423 |
| 1733779620 | 5.89 | -0.01 | -0.17 | 5.9 | 5.98 | 5.8099999 | 41754 |
| 1733520420 | 5.9 | 0.07 | 1.20 | 5.83 | 5.9 | 5.83 | 20540 |
| 1733434020 | 5.83 | -0.01 | -0.17 | 5.92 | 5.92 | 5.8099999 | 30740 |
| 1733347620 | 5.84 | -0.08 | -1.35 | 5.86 | 5.9 | 5.82 | 31445 |
| 1733261220 | 5.92 | -0.06 | -1.00 | 5.97 | 5.97 | 5.88 | 18733 |
| 1733174820 | 5.98 | 0.12 | 2.05 | 5.91 | 5.98 | 5.86 | 34007 |
| 1732915620 | 5.86 | -0.09 | -1.51 | 5.9 | 5.94 | 5.82 | 22566 |
| 1732829220 | 5.95 | 0.1 | 1.71 | 5.94 | 5.95 | 5.85 | 10550 |
| 1732742820 | 5.85 | -0.02 | -0.34 | 5.89 | 5.91 | 5.83 | 18666 |
| 1732656420 | 5.87 | -0.03 | -0.51 | 5.89 | 5.92 | 5.87 | 17222 |
| 1732570020 | 5.9 | -0.05 | -0.84 | 5.91 | 5.97 | 5.9 | 26960 |
| 1732310820 | 5.95 | 0.05 | 0.85 | 5.99 | 6.0199999 | 5.87 | 20065 |
| 1732224420 | 5.9 | -0.07 | -1.17 | 6.01 | 6.04 | 5.87 | 42772 |
| 1732138020 | 5.97 | 0.07 | 1.19 | 5.9 | 5.99 | 5.8099999 | 32939 |
| 1732051620 | 5.9 | -0.07 | -1.17 | 5.97 | 5.97 | 5.8099999 | 12594 |
| 1731965220 | 5.97 | 0.01 | 0.17 | 5.91 | 5.98 | 5.86 | 14336 |
| 1731705960 | 5.96 | -0.08 | -1.32 | 5.99 | 6.0199999 | 5.91 | 26924 |
| 1731619560 | 6.04 | 0.13 | 2.20 | 6.12 | 6.2 | 5.9 | 28501 |
| 1731533160 | 5.91 | -0.13 | -2.15 | 5.93 | 6 | 5.9 | 35952 |
| 1731446820 | 6.04 | -0.12 | -1.95 | 6.14 | 6.14 | 5.93 | 12929 |
| 1731360420 | 6.16 | 0.17 | 2.84 | 6.0199999 | 6.18 | 5.94 | 16018 |
| 1731101220 | 5.99 | 0.12 | 2.04 | 5.9 | 5.99 | 5.86 | 10403 |
| 1731014760 | 5.87 | -0.01 | -0.17 | 5.84 | 5.92 | 5.8099999 | 11996 |
| 1730928360 | 5.88 | 0 | 0.00 | 5.9 | 6.1 | 5.7 | 37529 |
| 1730841960 | 5.88 | -0.03 | -0.51 | 5.91 | 5.97 | 5.84 | 8906 |
| 1730755560 | 5.91 | -0.05 | -0.84 | 6.0199999 | 6.0199999 | 5.88 | 19193 |
| 1730496360 | 5.96 | 0.02 | 0.34 | 6.04 | 6.04 | 5.94 | 6030 |
| 1730409960 | 5.94 | -0.08 | -1.33 | 6.09 | 6.09 | 5.83 | 15088 |
| 1730323560 | 6.0199999 | -0.07 | -1.15 | 6.01 | 6.05 | 5.91 | 15569 |
| 1730237160 | 6.09 | 0.08 | 1.33 | 6.09 | 6.09 | 6.0199999 | 10414 |
| 1730150760 | 6.01 | -0.05 | -0.83 | 6.03 | 6.1 | 6.01 | 9241 |
| 1729888020 | 6.0599999 | 0 | 0.00 | 6.09 | 6.1 | 6.0599999 | 11591 |
| 1729801560 | 6.0599999 | 0 | 0.00 | 6.13 | 6.13 | 6.0599999 | 4954 |
| 1729715160 | 6.0599999 | -0.23 | -3.66 | 6.2 | 6.21 | 6.04 | 12893 |
| 1729628760 | 6.29 | 0.08 | 1.29 | 6.21 | 6.29 | 6.01 | 14215 |
| 1729542360 | 6.21 | 0.05 | 0.81 | 6.16 | 6.21 | 6.08 | 13206 |
| 1729283160 | 6.16 | -0.1 | -1.60 | 6.25 | 6.26 | 6.16 | 11528 |
| 1729196760 | 6.26 | 0 | 0.00 | 6.25 | 6.26 | 6.15 | 16845 |
| 1729110360 | 6.26 | -0.15 | -2.34 | 6.33 | 6.33 | 6.17 | 31138 |
| 1729023960 | 6.41 | 0.21 | 3.39 | 6.19 | 6.41 | 6.18 | 26767 |
| 1728937620 | 6.2 | 0.03 | 0.49 | 6.33 | 6.36 | 6.18 | 32762 |
| 1728678360 | 6.17 | 0.06 | 0.98 | 6.13 | 6.24 | 6.03 | 51066 |
| 1728591960 | 6.11 | 0.06 | 0.99 | 6.04 | 6.11 | 5.8 | 41933 |
| 1728505560 | 6.05 | 0.1 | 1.68 | 6 | 6.0599999 | 5.89 | 16368 |
| 1728419160 | 5.95 | 0.02 | 0.34 | 5.96 | 6.0199999 | 5.86 | 16229 |
| 1728332760 | 5.93 | -0.07 | -1.17 | 5.99 | 6 | 5.9 | 20785 |
| 1728073560 | 6 | 0.17 | 2.92 | 5.94 | 6.05 | 5.88 | 38355 |
| 1727987220 | 5.83 | 0 | 0.00 | 5.8 | 5.88 | 5.7699999 | 7528 |
| 1727900820 | 5.83 | 0.08 | 1.39 | 5.74 | 6.15 | 5.64 | 58463 |
| 1727814420 | 5.75 | -0.1 | -1.71 | 5.78 | 5.88 | 5.62 | 18104 |
| 1727728020 | 5.85 | 0.11 | 1.92 | 5.64 | 5.85 | 5.64 | 5730 |
| 1727468760 | 5.74 | 0.09 | 1.59 | 5.59 | 5.78 | 5.59 | 8719 |
| 1727382360 | 5.65 | 0.01 | 0.18 | 5.68 | 5.7 | 5.5599999 | 12791 |
| 1727295960 | 5.64 | 0 | 0.00 | 5.7 | 5.72 | 5.64 | 7505 |
| 1727209560 | 5.64 | -0.05 | -0.88 | 5.72 | 5.76 | 5.61 | 3315 |
| 1727123160 | 5.69 | 0.06 | 1.07 | 5.75 | 5.78 | 5.64 | 22156 |
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
