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 | -0.04 | -0.763358778626 | 5.24 | 6 | 5.15 | 4404961 | 5.19834213 | DE |
| 4 | -0.09 | -1.70132325142 | 5.29 | 6.51 | 4.81 | 5029538 | 5.2512066 | DE |
| 12 | -0.18 | -3.34572490706 | 5.38 | 8.76 | 4.7 | 4511079 | 5.28215311 | DE |
| 26 | 0.3 | 6.12244897959 | 4.9 | 8.76 | 4.7 | 4293134 | 5.2641211 | DE |
| 52 | -1.21 | -18.8767550702 | 6.41 | 9.51 | 4.7 | 4516941 | 5.48327758 | DE |
| 156 | -1.3 | -20 | 6.5 | 9.51 | 4.7 | 4147913 | 6.36890274 | DE |
| 260 | -1.3 | -20 | 6.5 | 9.51 | 4.7 | 4147913 | 6.36890274 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715753700 | 5.17 | 0 | 0.00 | 5.17 | 5.19 | 5.14 | 3075298 |
| 1715667300 | 5.17 | -0.02 | -0.29 | 5.19 | 5.21 | 5.15 | 2868770 |
| 1715580900 | 5.1849999 | 0 | 0.10 | 5.19 | 5.22 | 5.16 | 2551652 |
| 1715321700 | 5.18 | -0.02 | -0.38 | 5.24 | 5.24 | 5.18 | 2161741 |
| 1715235300 | 5.2 | -0.02 | -0.38 | 5.23 | 6 | 5.19 | 7889722 |
| 1715148900 | 5.22 | -0.02 | -0.38 | 5.24 | 5.28 | 5.2 | 6552919 |
| 1715062500 | 5.24 | -0.03 | -0.57 | 5.2699999 | 5.2699999 | 5.21 | 5663307 |
| 1714976100 | 5.2699999 | 0.03 | 0.57 | 5.33 | 5.36 | 5.23 | 14199821 |
| 1714716900 | 5.24 | 0.1 | 1.95 | 5.15 | 5.3 | 5.14 | 7839481 |
| 1714630500 | 5.14 | -0.01 | -0.19 | 5.19 | 5.2 | 5.1 | 5602760 |
| 1714544100 | 5.15 | -0.22 | -4.10 | 5.18 | 5.22 | 5.09 | 14272985 |
| 1714457700 | 5.37 | -0.03 | -0.56 | 5.4 | 5.42 | 5.35 | 2971631 |
| 1714371300 | 5.4 | 0.05 | 0.93 | 5.39 | 5.405 | 5.34 | 3365698 |
| 1714112100 | 5.35 | -0.07 | -1.20 | 5.36 | 5.44 | 5.33 | 2970537 |
| 1713939300 | 5.415 | -0.02 | -0.28 | 5.42 | 5.44 | 5.4 | 1804862 |
| 1713852900 | 5.43 | -0.02 | -0.37 | 5.43 | 5.46 | 5.41 | 2457105 |
| 1713766500 | 5.45 | 0.13 | 2.44 | 5.35 | 5.45 | 5.35 | 2764806 |
| 1713507300 | 5.32 | -0.01 | -0.19 | 5.29 | 6.51 | 4.8099999 | 4445950 |
| 1713420900 | 5.33 | 0.01 | 0.28 | 5.3099999 | 5.5 | 5.3099999 | 3226270 |
| 1713334500 | 5.315 | 0.01 | 0.09 | 5.29 | 5.335 | 5.29 | 1951201 |
| 1713248100 | 5.3099999 | -0.01 | -0.19 | 5.29 | 5.3099999 | 5.26 | 2648746 |
| 1713161700 | 5.32 | 0.07 | 1.33 | 5.3 | 5.33 | 5.26 | 3155293 |
| 1712902500 | 5.25 | -0.04 | -0.76 | 5.2699999 | 5.2699999 | 5.22 | 3635858 |
| 1712816100 | 5.29 | -0.04 | -0.75 | 5.2699999 | 5.305 | 5.25 | 2784587 |
| 1712729700 | 5.33 | 0.03 | 0.57 | 5.3099999 | 5.37 | 5.3 | 2543946 |
| 1712643300 | 5.3 | -0.01 | -0.19 | 5.3 | 5.3099999 | 5.24 | 2294944 |
| 1712556900 | 5.3099999 | -0.02 | -0.38 | 5.33 | 5.35 | 5.28 | 2958576 |
| 1712294100 | 5.33 | -0.05 | -0.93 | 5.35 | 5.37 | 5.3 | 2655508 |
| 1712207700 | 5.38 | 0.04 | 0.75 | 5.38 | 5.4 | 5.34 | 1862877 |
| 1712121300 | 5.34 | -0.01 | -0.19 | 5.34 | 5.37 | 5.2699999 | 4870350 |
| 1712034900 | 5.35 | -0.15 | -2.73 | 5.51 | 5.515 | 5.34 | 6424740 |
| 1711602900 | 5.5 | 0.07 | 1.29 | 5.47 | 5.565 | 5.44 | 7226206 |
| 1711516500 | 5.43 | 0.06 | 1.12 | 5.37 | 5.45 | 5.35 | 3927742 |
| 1711430100 | 5.37 | 0.04 | 0.75 | 5.34 | 5.39 | 5.3 | 3417969 |
| 1711343700 | 5.33 | 0.06 | 1.14 | 5.3 | 5.33 | 5.29 | 3694080 |
| 1711084500 | 5.2699999 | -0.04 | -0.75 | 5.3 | 8.76 | 4.8099999 | 4203891 |
| 1710998100 | 5.3099999 | 0.02 | 0.47 | 5.35 | 5.35 | 5.235 | 5540359 |
| 1710911700 | 5.285 | -0.03 | -0.47 | 5.3 | 5.3 | 5.255 | 2640693 |
| 1710825300 | 5.3099999 | -0.01 | -0.19 | 5.32 | 5.33 | 5.28 | 2377070 |
| 1710738900 | 5.32 | 0.11 | 2.11 | 5.22 | 5.33 | 5.2 | 3476943 |
| 1710479700 | 5.21 | -0.06 | -1.14 | 5.26 | 5.26 | 5.195 | 5998398 |
| 1710393300 | 5.2699999 | 0.03 | 0.67 | 5.22 | 6.5 | 5.21 | 6055800 |
| 1710306900 | 5.235 | -0.03 | -0.48 | 5.2699999 | 5.28 | 5.21 | 2285315 |
| 1710220500 | 5.26 | -0.05 | -0.85 | 5.29 | 5.315 | 5.23 | 3025602 |
| 1710134100 | 5.305 | -0.01 | -0.09 | 5.25 | 6.25 | 5.22 | 2549214 |
| 1709874900 | 5.3099999 | 0.06 | 1.14 | 5.28 | 5.33 | 5.25 | 4192943 |
| 1709788500 | 5.25 | 0.02 | 0.38 | 5.28 | 6.25 | 5.19 | 2580350 |
| 1709702100 | 5.23 | 0.03 | 0.58 | 5.2 | 5.24 | 5.17 | 2106707 |
| 1709615700 | 5.2 | -0.16 | -2.99 | 5.25 | 5.29 | 4.7 | 4215313 |
| 1709529300 | 5.36 | -0.04 | -0.74 | 5.43 | 5.44 | 5.345 | 3452521 |
| 1709270100 | 5.4 | -0.06 | -1.10 | 5.5 | 5.5 | 5.4 | 4525541 |
| 1709183700 | 5.46 | 0.05 | 0.92 | 5.45 | 5.49 | 5.415 | 6882427 |
| 1709097300 | 5.41 | 0.08 | 1.50 | 5.36 | 5.43 | 5.28 | 5493152 |
| 1709010900 | 5.33 | 0.23 | 4.51 | 5.11 | 5.35 | 5.11 | 7545893 |
| 1708924500 | 5.1 | -0.14 | -2.67 | 5.28 | 5.28 | 4.96 | 14402374 |
| 1708665300 | 5.24 | 0.02 | 0.38 | 5.24 | 5.3 | 5.2 | 4555371 |
| 1708578900 | 5.22 | 0 | 0.00 | 5.24 | 5.3 | 5.21 | 3651650 |
| 1708492500 | 5.22 | -0.16 | -2.97 | 5.38 | 5.4 | 5.18 | 5711317 |
| 1708406100 | 5.38 | -0.02 | -0.28 | 5.4 | 5.42 | 5.34 | 3151908 |
| 1708319700 | 5.3949999 | -0.06 | -1.01 | 5.46 | 5.46 | 5.365 | 3509838 |
| 1708060500 | 5.45 | -0.02 | -0.37 | 5.53 | 6.51 | 5 | 4227153 |
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
