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 | -0.04 | -0.647773279352 | 6.175 | 6.275 | 6.13 | 480958 | 6.21955308 | DE |
| 4 | -0.055 | -0.888529886914 | 6.19 | 6.425 | 6.13 | 564259 | 6.24137492 | DE |
| 12 | -0.03 | -0.486618004866 | 6.165 | 6.425 | 5.835 | 820544 | 6.21092868 | DE |
| 26 | 1.08 | 21.3649851632 | 5.055 | 6.425 | 5.055 | 840493 | 5.83268508 | DE |
| 52 | 0.035 | 0.573770491803 | 6.1 | 6.425 | 4.93 | 1024495 | 5.66757101 | DE |
| 156 | 1.839 | 42.8072625698 | 4.296 | 6.425 | 3.982 | 1190263 | 5.10183308 | DE |
| 260 | 1.939 | 46.2106768351 | 4.196 | 6.425 | 2.01 | 1275093 | 4.35144104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 6.135 | -0.09 | -1.45 | 6.22 | 6.24 | 6.135 | 572608 |
| 1714149000 | 6.225 | 0.03 | 0.57 | 6.245 | 6.25 | 6.215 | 492887 |
| 1714062600 | 6.19 | -0.03 | -0.48 | 6.1849999 | 6.21 | 6.13 | 383155 |
| 1713976200 | 6.22 | -0.03 | -0.48 | 6.24 | 6.275 | 6.215 | 492396 |
| 1713889800 | 6.25 | 0.05 | 0.89 | 6.215 | 6.25 | 6.17 | 615715 |
| 1713803400 | 6.195 | 0.04 | 0.73 | 6.175 | 6.22 | 6.15 | 420639 |
| 1713544200 | 6.15 | -0.09 | -1.36 | 6.215 | 6.215 | 6.15 | 563300 |
| 1713457800 | 6.235 | 0.05 | 0.81 | 6.2 | 6.235 | 6.15 | 564794 |
| 1713371400 | 6.1849999 | 0.03 | 0.57 | 6.15 | 6.235 | 6.1449999 | 671269 |
| 1713285000 | 6.15 | -0.1 | -1.52 | 6.155 | 6.205 | 6.13 | 642831 |
| 1713198600 | 6.245 | 0.03 | 0.48 | 6.21 | 6.28 | 6.2 | 377549 |
| 1712939400 | 6.215 | -0.02 | -0.32 | 6.25 | 6.33 | 6.195 | 460298 |
| 1712853000 | 6.235 | -0.01 | -0.16 | 6.235 | 6.265 | 6.22 | 600899 |
| 1712766600 | 6.245 | -0.04 | -0.64 | 6.3099999 | 6.325 | 6.21 | 551024 |
| 1712680200 | 6.285 | -0.02 | -0.24 | 6.26 | 6.33 | 6.26 | 294518 |
| 1712593800 | 6.3 | 0.02 | 0.32 | 6.275 | 6.305 | 6.255 | 459011 |
| 1712334600 | 6.28 | -0.07 | -1.10 | 6.28 | 6.3 | 6.255 | 510896 |
| 1712248200 | 6.35 | 0.01 | 0.16 | 6.33 | 6.425 | 6.305 | 626383 |
| 1712161800 | 6.34 | 0.15 | 2.42 | 6.175 | 6.39 | 6.165 | 1277410 |
| 1712075400 | 6.19 | 0 | 0.00 | 6.19 | 6.3 | 6.175 | 715946 |
| 1711647000 | 6.19 | -0.05 | -0.72 | 6.235 | 6.24 | 6.18 | 761910 |
| 1711560600 | 6.235 | 0.01 | 0.16 | 6.215 | 6.28 | 6.215 | 871746 |
| 1711474200 | 6.225 | -0.02 | -0.32 | 6.245 | 6.275 | 6.2 | 694035 |
| 1711387800 | 6.245 | 0.05 | 0.89 | 6.17 | 6.25 | 6.165 | 1452741 |
| 1711128600 | 6.19 | 0.04 | 0.57 | 6.15 | 6.205 | 6.14 | 493827 |
| 1711042200 | 6.155 | -0.03 | -0.40 | 6.2 | 6.2 | 6.12 | 670242 |
| 1710955800 | 6.18 | 0.11 | 1.81 | 6.07 | 6.18 | 6.07 | 1038458 |
| 1710869400 | 6.07 | -0.03 | -0.41 | 6.08 | 6.15 | 6.07 | 1139783 |
| 1710783000 | 6.095 | 0.01 | 0.16 | 6.1 | 6.16 | 6.07 | 1263906 |
| 1710523800 | 6.085 | -0.08 | -1.22 | 6.165 | 6.165 | 5.835 | 7503700 |
| 1710437400 | 6.16 | 0.02 | 0.33 | 6.14 | 6.195 | 6.095 | 761454 |
| 1710351000 | 6.14 | -0.02 | -0.24 | 6.14 | 6.15 | 6.0199999 | 744807 |
| 1710264600 | 6.155 | -0.05 | -0.73 | 6.2 | 6.21 | 6.135 | 746589 |
| 1710178200 | 6.2 | -0.11 | -1.74 | 6.2699999 | 6.2699999 | 6.0599999 | 745137 |
| 1709919000 | 6.3099999 | 0.02 | 0.32 | 6.29 | 6.325 | 6.235 | 582528 |
| 1709832600 | 6.29 | -0.02 | -0.24 | 6.295 | 6.355 | 6.285 | 834419 |
| 1709746200 | 6.305 | 0 | 0.00 | 6.285 | 6.33 | 6.28 | 502799 |
| 1709659800 | 6.305 | -0.05 | -0.71 | 6.35 | 6.365 | 6.275 | 430586 |
| 1709573400 | 6.35 | 0.01 | 0.24 | 6.34 | 6.36 | 6.29 | 513535 |
| 1709314200 | 6.335 | -0.01 | -0.08 | 6.37 | 6.375 | 6.295 | 681724 |
| 1709227800 | 6.34 | 0.01 | 0.24 | 6.315 | 6.38 | 6.29 | 2734192 |
| 1709141400 | 6.325 | 0 | 0.08 | 6.32 | 6.35 | 6.29 | 770080 |
| 1709055000 | 6.32 | 0.03 | 0.48 | 6.2699999 | 6.335 | 6.26 | 500799 |
| 1708968600 | 6.29 | 0.04 | 0.64 | 6.235 | 6.29 | 6.195 | 835636 |
| 1708709400 | 6.25 | 0.03 | 0.40 | 6.22 | 6.26 | 6.2 | 564612 |
| 1708623000 | 6.225 | -0.03 | -0.40 | 6.295 | 6.315 | 6.195 | 749522 |
| 1708536600 | 6.25 | -0.03 | -0.48 | 6.2699999 | 6.3099999 | 6.21 | 430944 |
| 1708450200 | 6.28 | 0.07 | 1.05 | 6.22 | 6.28 | 6.195 | 883355 |
| 1708363800 | 6.215 | 0.05 | 0.81 | 6.15 | 6.23 | 6.115 | 554931 |
| 1708104600 | 6.165 | -0.06 | -0.88 | 6.25 | 6.25 | 6.165 | 676068 |
| 1708018200 | 6.22 | -0.02 | -0.32 | 6.265 | 6.28 | 6.1849999 | 800611 |
| 1707931800 | 6.24 | 0.01 | 0.16 | 6.24 | 6.26 | 6.225 | 504309 |
| 1707845400 | 6.23 | -0.09 | -1.35 | 6.315 | 6.34 | 6.21 | 661006 |
| 1707759000 | 6.315 | 0.04 | 0.64 | 6.285 | 6.325 | 6.26 | 504122 |
| 1707499800 | 6.275 | 0.1 | 1.62 | 6.175 | 6.285 | 6.13 | 701318 |
| 1707413400 | 6.175 | -0.02 | -0.32 | 6.2 | 6.235 | 6.16 | 543320 |
| 1707327000 | 6.195 | -0.03 | -0.48 | 6.225 | 6.265 | 6.195 | 648999 |
| 1707240600 | 6.225 | 0.09 | 1.47 | 6.14 | 6.245 | 6.13 | 826380 |
| 1707154200 | 6.135 | -0.05 | -0.73 | 6.165 | 6.215 | 6.12 | 546479 |
| 1706895000 | 6.18 | -0.01 | -0.16 | 6.21 | 6.265 | 6.18 | 767483 |
| 1706808600 | 6.19 | 0.07 | 1.06 | 6.11 | 6.19 | 6.1 | 1093525 |
| 1706722200 | 6.125 | 0.09 | 1.58 | 6.035 | 6.125 | 6.0199999 | 1511712 |
| 1706635800 | 6.03 | -0.02 | -0.25 | 6.065 | 6.09 | 6 | 995895 |
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
