We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.3367003367 | 5.94 | 6.02 | 5.84 | 2872 | 5.9693572 | DE |
| 4 | 0.04 | 0.675675675676 | 5.92 | 6.04 | 5.8 | 2307 | 5.95845794 | DE |
| 12 | -0.14 | -2.29508196721 | 6.1 | 6.28 | 5.4 | 2003 | 6.00223219 | DE |
| 26 | 0.08 | 1.36054421769 | 5.88 | 6.36 | 5.4 | 2331 | 5.92394264 | DE |
| 52 | 0.36 | 6.42857142857 | 5.6 | 6.36 | 5.38 | 3099 | 5.79494264 | DE |
| 156 | 1.75 | 41.567695962 | 4.21 | 6.36 | 3.58 | 6684 | 4.79069927 | DE |
| 260 | 1.5 | 33.6322869955 | 4.46 | 6.36 | 2.32 | 11803 | 4.12435234 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 5.96 | 0 | 0.00 | 5.94 | 5.98 | 5.9 | 2006 |
| 1721420760 | 5.96 | -0.06 | -1.00 | 6 | 6 | 5.94 | 3780 |
| 1721334360 | 6.0199999 | 0.08 | 1.35 | 5.96 | 6.0199999 | 5.96 | 4062 |
| 1721248020 | 5.94 | -0.02 | -0.34 | 5.96 | 5.96 | 5.84 | 4408 |
| 1721161560 | 5.96 | 0.02 | 0.34 | 5.94 | 5.96 | 5.94 | 1049 |
| 1721075160 | 5.94 | -0.08 | -1.33 | 5.94 | 5.94 | 5.92 | 1060 |
| 1720815960 | 6.0199999 | 0.06 | 1.01 | 6 | 6.0199999 | 5.96 | 2991 |
| 1720729560 | 5.96 | -0.02 | -0.33 | 6.0199999 | 6.04 | 5.96 | 2250 |
| 1720643220 | 5.98 | 0.1 | 1.70 | 5.9 | 5.98 | 5.9 | 900 |
| 1720556760 | 5.88 | -0.06 | -1.01 | 5.98 | 5.98 | 5.86 | 2066 |
| 1720470360 | 5.94 | 0.02 | 0.34 | 5.94 | 5.96 | 5.88 | 1254 |
| 1720211220 | 5.92 | -0.02 | -0.34 | 5.96 | 5.96 | 5.92 | 2800 |
| 1720124820 | 5.94 | 0 | 0.00 | 6 | 6 | 5.9 | 4424 |
| 1720038420 | 5.94 | -0.02 | -0.34 | 5.94 | 5.94 | 5.94 | 1200 |
| 1719952020 | 5.96 | 0 | 0.00 | 5.92 | 5.96 | 5.92 | 1000 |
| 1719865620 | 5.96 | 0 | 0.00 | 6.04 | 6.04 | 5.94 | 1484 |
| 1719606420 | 5.96 | 0 | 0.00 | 5.92 | 5.98 | 5.92 | 610 |
| 1719520020 | 5.96 | 0 | 0.00 | 6.0199999 | 6.0199999 | 5.8 | 2041 |
| 1719433620 | 5.96 | 0.02 | 0.34 | 6.0199999 | 6.0199999 | 5.9 | 3387 |
| 1719347160 | 5.94 | -0.06 | -1.00 | 6 | 6 | 5.9 | 3380 |
| 1719260820 | 6 | -0.02 | -0.33 | 5.92 | 6 | 5.92 | 1987 |
| 1719001620 | 6.0199999 | 0.12 | 2.03 | 6.0599999 | 6.0599999 | 6.0199999 | 900 |
| 1718915160 | 5.9 | 0.2 | 3.51 | 6 | 6 | 5.9 | 1550 |
| 1718828820 | 5.7 | -0.12 | -2.06 | 5.84 | 5.84 | 5.4 | 10200 |
| 1718742360 | 5.82 | -0.02 | -0.34 | 5.82 | 5.82 | 5.82 | 600 |
| 1718656020 | 5.84 | -0.1 | -1.68 | 5.78 | 5.84 | 5.72 | 3300 |
| 1718396820 | 5.94 | -0.08 | -1.33 | 5.94 | 5.94 | 5.94 | 1600 |
| 1718310420 | 6.0199999 | 0.08 | 1.35 | 5.96 | 6.0199999 | 5.96 | 305 |
| 1718224020 | 5.94 | -0.04 | -0.67 | 6.0199999 | 6.04 | 5.92 | 1600 |
| 1718137620 | 5.98 | 0 | 0.00 | 5.8 | 5.98 | 5.8 | 900 |
| 1718051220 | 5.98 | -0.04 | -0.66 | 5.88 | 5.98 | 5.88 | 267 |
| 1717792020 | 6.0199999 | 0.04 | 0.67 | 6.0199999 | 6.0199999 | 6.0199999 | 300 |
| 1717705620 | 5.98 | -0.02 | -0.33 | 6.0599999 | 6.0599999 | 5.98 | 1200 |
| 1717619220 | 6 | 0.1 | 1.69 | 5.92 | 6.04 | 5.92 | 2698 |
| 1717532820 | 5.9 | -0.02 | -0.34 | 5.82 | 5.9 | 5.82 | 660 |
| 1717446420 | 5.92 | -0.12 | -1.99 | 6 | 6 | 5.92 | 734 |
| 1717187220 | 6.04 | -0.04 | -0.66 | 6 | 6.04 | 5.96 | 1785 |
| 1717100820 | 6.08 | 0.02 | 0.33 | 6.08 | 6.08 | 6.0599999 | 610 |
| 1717014420 | 6.0599999 | 0.04 | 0.66 | 6.0599999 | 6.0599999 | 6.0599999 | 1000 |
| 1716928020 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6 | 635 |
| 1716841560 | 6.0199999 | -0.06 | -0.99 | 6.12 | 6.12 | 6.0199999 | 2300 |
| 1716582420 | 6.08 | 0 | 0.00 | 5.98 | 6.1 | 5.98 | 1250 |
| 1716496020 | 6.08 | -0.06 | -0.98 | 5.94 | 6.08 | 5.92 | 1800 |
| 1716409620 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 400 |
| 1716323160 | 6.14 | 0 | 0.00 | 6.1 | 6.14 | 5.92 | 3330 |
| 1716236760 | 6.14 | -0.06 | -0.97 | 6.22 | 6.22 | 6.14 | 360 |
| 1715977620 | 6.2 | 0 | 0.00 | 6.16 | 6.2 | 6.14 | 4568 |
| 1715891220 | 6.2 | 0.06 | 0.98 | 6.14 | 6.2 | 6.12 | 2440 |
| 1715804820 | 6.14 | -0.04 | -0.65 | 6.14 | 6.14 | 6.14 | 100 |
| 1715718420 | 6.18 | -0.02 | -0.32 | 6.18 | 6.18 | 6.1 | 3660 |
| 1715631960 | 6.2 | -0.06 | -0.96 | 6.26 | 6.26 | 6.12 | 3040 |
| 1715372820 | 6.26 | 0.06 | 0.97 | 6.12 | 6.28 | 6.12 | 2481 |
| 1715286420 | 6.2 | -0.06 | -0.96 | 6.24 | 6.24 | 6.2 | 132 |
| 1715200020 | 6.26 | 0.02 | 0.32 | 6.0599999 | 6.26 | 6.0199999 | 920 |
| 1715113620 | 6.24 | 0.18 | 2.97 | 6.14 | 6.24 | 6.12 | 1447 |
| 1715027220 | 6.0599999 | -0.1 | -1.62 | 6.08 | 6.1 | 6.0599999 | 2700 |
| 1714768020 | 6.16 | 0.06 | 0.98 | 6.14 | 6.18 | 6.1 | 2038 |
| 1714681560 | 6.1 | 0 | 0.00 | 6.12 | 6.18 | 6.04 | 2859 |
| 1714508820 | 6.1 | -0.02 | -0.33 | 6.1 | 6.14 | 6.0199999 | 2498 |
| 1714422420 | 6.12 | -0.02 | -0.33 | 6.1 | 6.12 | 6.0199999 | 2880 |
| 1714163220 | 6.14 | 0.3 | 5.14 | 5.9 | 6.2 | 5.9 | 3696 |
| 1714076820 | 5.84 | 0.02 | 0.34 | 5.84 | 5.84 | 5.84 | 400 |
| 1713990420 | 5.82 | 0.12 | 2.11 | 5.74 | 5.84 | 5.72 | 3300 |
| 1713903960 | 5.7 | 0.1 | 1.79 | 5.7 | 5.82 | 5.7 | 3000 |
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
