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 | -0.02 | -0.310559006211 | 6.44 | 6.53 | 6.37 | 3982515 | 6.43343902 | DE |
| 4 | 0.04 | 0.626959247649 | 6.38 | 6.54 | 5.75 | 4665686 | 6.40460527 | DE |
| 12 | 0.32 | 5.24590163934 | 6.1 | 7.51 | 5.26 | 5539367 | 6.25861573 | DE |
| 26 | 0.9 | 16.3043478261 | 5.52 | 7.51 | 5 | 5585831 | 6.00728503 | DE |
| 52 | 1.41 | 28.1437125749 | 5.01 | 7.76 | 4.4 | 6163179 | 5.77536388 | DE |
| 156 | 1.52 | 31.0204081633 | 4.9 | 7.76 | 3.5 | 6314831 | 5.05797562 | DE |
| 260 | -1.39 | -17.7976952625 | 7.81 | 8.74 | 3.5 | 6306396 | 5.4272788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714457700 | 6.44 | 0.05 | 0.78 | 6.39 | 6.45 | 6.35 | 3227477 |
| 1714371300 | 6.39 | 0.01 | 0.16 | 6.42 | 6.46 | 6.37 | 2970959 |
| 1714112100 | 6.38 | -0.13 | -2.00 | 6.5199999 | 6.53 | 6.375 | 4928361 |
| 1713939300 | 6.51 | 0.06 | 0.93 | 6.49 | 6.525 | 6.46 | 4323758 |
| 1713852900 | 6.45 | 0.08 | 1.26 | 6.44 | 6.48 | 6.42 | 3706981 |
| 1713766500 | 6.37 | 0.05 | 0.79 | 6.39 | 6.43 | 6.355 | 1890576 |
| 1713507300 | 6.32 | -0.09 | -1.40 | 6.39 | 6.4 | 5.75 | 6092484 |
| 1713420900 | 6.41 | 0 | 0.08 | 6.39 | 6.43 | 6.34 | 3747866 |
| 1713334500 | 6.405 | 0.07 | 1.03 | 6.37 | 6.45 | 6.35 | 5914395 |
| 1713248100 | 6.34 | -0.04 | -0.63 | 6.36 | 6.39 | 6.3099999 | 3607723 |
| 1713161700 | 6.38 | -0.08 | -1.24 | 6.44 | 6.45 | 6.38 | 4298725 |
| 1712902500 | 6.46 | 0.07 | 1.10 | 6.35 | 6.47 | 6.35 | 3407052 |
| 1712816100 | 6.39 | 0.03 | 0.47 | 6.35 | 6.43 | 6.32 | 3308870 |
| 1712729700 | 6.36 | -0.14 | -2.15 | 6.53 | 6.54 | 6.34 | 4032247 |
| 1712643300 | 6.5 | 0.05 | 0.78 | 6.45 | 6.5199999 | 6.44 | 4404635 |
| 1712556900 | 6.45 | 0.09 | 1.42 | 6.45 | 6.51 | 6.4 | 4465452 |
| 1712294100 | 6.36 | 0.01 | 0.16 | 6.33 | 6.4 | 6.3099999 | 6464524 |
| 1712207700 | 6.35 | -0.12 | -1.78 | 6.48 | 6.485 | 6.33 | 5469381 |
| 1712121300 | 6.465 | 0.04 | 0.70 | 6.4 | 6.5 | 6.37 | 9040998 |
| 1712034900 | 6.42 | 0.02 | 0.31 | 6.38 | 6.48 | 6.36 | 6372818 |
| 1711602900 | 6.4 | -0.03 | -0.47 | 6.46 | 6.47 | 6.37 | 5130896 |
| 1711516500 | 6.43 | 0.14 | 2.23 | 6.2699999 | 6.44 | 6.25 | 4570591 |
| 1711430100 | 6.29 | -0.03 | -0.47 | 6.33 | 6.335 | 6.28 | 3716887 |
| 1711343700 | 6.32 | 0.02 | 0.32 | 6.32 | 6.38 | 6.2699999 | 4080220 |
| 1711084500 | 6.3 | -0.07 | -1.02 | 6.34 | 7.51 | 5.26 | 7373677 |
| 1710998100 | 6.365 | 0.09 | 1.43 | 6.35 | 6.385 | 6.275 | 8228465 |
| 1710911700 | 6.275 | 0.09 | 1.46 | 6.22 | 6.3 | 6.2 | 4088306 |
| 1710825300 | 6.1849999 | -0.13 | -1.98 | 6.32 | 6.33 | 6.13 | 7879384 |
| 1710738900 | 6.3099999 | 0.07 | 1.12 | 6.28 | 6.325 | 6.23 | 4053045 |
| 1710479700 | 6.24 | -0.07 | -1.11 | 6.28 | 6.28 | 6.15 | 12793944 |
| 1710393300 | 6.3099999 | 0.07 | 1.12 | 6.25 | 6.32 | 6.22 | 3635149 |
| 1710306900 | 6.24 | 0.02 | 0.32 | 6.28 | 6.29 | 6.2 | 4254557 |
| 1710220500 | 6.22 | 0.01 | 0.16 | 6.23 | 6.265 | 6.215 | 5044663 |
| 1710134100 | 6.21 | -0.04 | -0.56 | 6.25 | 6.29 | 6.195 | 3677923 |
| 1709874900 | 6.245 | 0.06 | 0.97 | 6.23 | 6.25 | 6.2 | 4207101 |
| 1709788500 | 6.1849999 | -0.04 | -0.56 | 6.25 | 6.25 | 6.16 | 4341173 |
| 1709702100 | 6.22 | 0 | 0.00 | 6.25 | 6.25 | 6.15 | 3147047 |
| 1709615700 | 6.22 | 0.08 | 1.30 | 6.17 | 6.25 | 6.12 | 5462986 |
| 1709529300 | 6.14 | -0.01 | -0.16 | 6.08 | 6.17 | 6.08 | 3074431 |
| 1709270100 | 6.15 | -0.08 | -1.28 | 6.21 | 6.23 | 6.12 | 7531434 |
| 1709183700 | 6.23 | 0.03 | 0.48 | 6.19 | 6.26 | 6.15 | 14091225 |
| 1709097300 | 6.2 | 0.09 | 1.47 | 6.14 | 6.22 | 6.1 | 4653359 |
| 1709010900 | 6.11 | -0.07 | -1.05 | 6.19 | 6.2 | 6.075 | 5825043 |
| 1708924500 | 6.175 | 0.09 | 1.56 | 6.11 | 6.19 | 6.0599999 | 6057440 |
| 1708665300 | 6.08 | 0.16 | 2.70 | 5.99 | 6.09 | 5.94 | 5606054 |
| 1708578900 | 5.92 | -0.04 | -0.67 | 5.95 | 6 | 5.91 | 7538006 |
| 1708492500 | 5.96 | -0.2 | -3.25 | 6.15 | 6.15 | 5.5 | 7898546 |
| 1708406100 | 6.16 | -0.01 | -0.16 | 6.19 | 6.255 | 6.09 | 9058570 |
| 1708319700 | 6.17 | 0.07 | 1.15 | 6.09 | 6.19 | 6.09 | 5504434 |
| 1708060500 | 6.1 | -0.2 | -3.17 | 6.15 | 6.25 | 5.75 | 11991682 |
| 1707974100 | 6.3 | -0.03 | -0.47 | 6.29 | 6.38 | 6.26 | 4944898 |
| 1707887700 | 6.33 | 0.02 | 0.32 | 6.3099999 | 6.33 | 6.25 | 5212962 |
| 1707801300 | 6.3099999 | 0.06 | 0.96 | 6.2699999 | 6.34 | 6.24 | 4966582 |
| 1707714900 | 6.25 | 0.02 | 0.32 | 6.25 | 6.265 | 6.19 | 2154173 |
| 1707455700 | 6.23 | 0.03 | 0.48 | 6.2 | 6.24 | 6.175 | 4432771 |
| 1707369300 | 6.2 | 0.07 | 1.14 | 6.19 | 6.22 | 6.125 | 6229611 |
| 1707282900 | 6.13 | -0.01 | -0.16 | 6.14 | 6.18 | 6.12 | 6078315 |
| 1707196500 | 6.14 | 0.05 | 0.82 | 6.1 | 6.18 | 6.08 | 7686627 |
| 1707110100 | 6.09 | -0.01 | -0.08 | 6.1 | 6.1 | 6.0199999 | 4810199 |
| 1706850900 | 6.095 | 0.04 | 0.74 | 6.07 | 6.1 | 6 | 5378981 |
| 1706764500 | 6.05 | 0.01 | 0.17 | 5.98 | 6.08 | 5.94 | 6472147 |
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
