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 | -0.42 | -6.30630630631 | 6.66 | 6.8 | 6 | 299057 | 6.41303081 | DE |
| 4 | 1.245 | 24.9249249249 | 4.995 | 10 | 4.5 | 577629 | 6.66336329 | DE |
| 12 | 1.24 | 24.8 | 5 | 10 | 4.2 | 429810 | 5.93089639 | DE |
| 26 | 0.23 | 3.82695507488 | 6.01 | 10.62 | 4.2 | 411808 | 6.59428001 | DE |
| 52 | -3.07 | -32.9752953813 | 9.31 | 10.62 | 4.2 | 343361 | 7.22420119 | DE |
| 156 | -116.26 | -94.906122449 | 122.5 | 223.8 | 4.2 | 1321068 | 81.17597174 | DE |
| 260 | -7.26 | -53.7777777778 | 13.5 | 259 | 4.2 | 1667532 | 97.41070256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 6.2 | -0.3 | -4.62 | 6 | 6.2 | 6 | 197722 |
| 1714408200 | 6.5 | 0.01 | 0.15 | 6.5 | 6.5 | 6.5 | 34324 |
| 1714149000 | 6.49 | -0.1 | -1.52 | 6.49 | 6.49 | 6.49 | 203677 |
| 1714062600 | 6.59 | 0.19 | 2.97 | 6.59 | 6.59 | 6.59 | 196136 |
| 1713976200 | 6.4 | -0.62 | -8.83 | 6.66 | 6.8 | 6.4 | 863426 |
| 1713889800 | 7.02 | 0.27 | 4.00 | 7.02 | 7.02 | 7.02 | 30505 |
| 1713803400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 64104 |
| 1713544200 | 6.75 | 0.15 | 2.27 | 6.75 | 6.75 | 6.75 | 316825 |
| 1713457800 | 6.6 | 0.15 | 2.33 | 6.6 | 6.6 | 6.6 | 247694 |
| 1713371400 | 6.45 | 0.16 | 2.54 | 6.5199999 | 6.5199999 | 6.45 | 402705 |
| 1713285000 | 6.29 | -0.37 | -5.56 | 6 | 6.6 | 6 | 243223 |
| 1713198600 | 6.66 | 0.36 | 5.71 | 6.3 | 6.66 | 6.3 | 98515 |
| 1712939400 | 6.3 | -0.9 | -12.50 | 7.02 | 7.18 | 6.3 | 534233 |
| 1712853000 | 7.2 | -0.34 | -4.51 | 8.4 | 8.4 | 7.2 | 374862 |
| 1712766600 | 7.54 | 1.04 | 16.00 | 6.5 | 10 | 6.48 | 4082220 |
| 1712680200 | 6.5 | 0.74 | 12.85 | 5.76 | 6.5 | 5.76 | 1086124 |
| 1712593800 | 5.76 | 0.88 | 18.03 | 5.46 | 5.76 | 5.46 | 1885900 |
| 1712334600 | 4.88 | -0.12 | -2.40 | 4.5 | 4.88 | 4.5 | 270035 |
| 1712248200 | 5 | 0 | 0.10 | 5 | 5 | 5 | 297759 |
| 1712161800 | 4.995 | -0.05 | -0.99 | 4.995 | 4.995 | 4.995 | 122596 |
| 1712075400 | 5.045 | -0.05 | -0.98 | 4.59 | 5.045 | 4.5 | 722470 |
| 1711647000 | 5.095 | -0.04 | -0.68 | 4.7 | 5.095 | 4.7 | 180475 |
| 1711560600 | 5.13 | -0.04 | -0.77 | 5.13 | 5.13 | 5.13 | 305261 |
| 1711474200 | 5.17 | 0.18 | 3.50 | 5.17 | 5.17 | 5.17 | 200284 |
| 1711387800 | 4.995 | -0.3 | -5.71 | 4.5 | 5 | 4.5 | 770993 |
| 1711128600 | 5.2975 | 0.3 | 6.00 | 4.2 | 5.2975 | 4.2 | 335658 |
| 1711042200 | 4.9974999 | -0.25 | -4.72 | 5 | 5 | 4.495 | 456139 |
| 1710955800 | 5.245 | 0 | 0.00 | 5.245 | 5.245 | 5.245 | 195842 |
| 1710869400 | 5.245 | -0.25 | -4.55 | 5 | 5.245 | 4.82 | 310994 |
| 1710783000 | 5.495 | -0.06 | -1.08 | 5.01 | 5.495 | 4.91 | 426193 |
| 1710523800 | 5.555 | 0.05 | 1.00 | 5.1 | 5.555 | 5.1 | 52873 |
| 1710437400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 192594 |
| 1710351000 | 5.5 | -0.7 | -11.29 | 6 | 6 | 5.4 | 1194665 |
| 1710264600 | 6.2 | 0.46 | 7.92 | 5.9 | 6.2 | 5.9 | 253014 |
| 1710178200 | 5.745 | 0.33 | 6.00 | 5 | 5.745 | 5 | 584904 |
| 1709919000 | 5.42 | -0.18 | -3.13 | 5.64 | 5.65 | 5.42 | 470880 |
| 1709832600 | 5.595 | 0.7 | 14.30 | 5.24 | 5.595 | 5.24 | 521615 |
| 1709746200 | 4.8949999 | -0.01 | -0.15 | 5.0199999 | 5.0199999 | 4.5 | 109202 |
| 1709659800 | 4.9025 | -0.14 | -2.82 | 4.9025 | 4.9025 | 4.9025 | 213731 |
| 1709573400 | 5.045 | 0.11 | 2.13 | 4.7 | 5.045 | 4.5 | 556521 |
| 1709314200 | 4.94 | 0.01 | 0.25 | 4.67 | 4.94 | 4.67 | 147794 |
| 1709227800 | 4.9275 | -0.1 | -1.89 | 4.9275 | 4.9275 | 4.9275 | 281574 |
| 1709141400 | 5.0225 | -0.01 | -0.10 | 5.0225 | 5.0225 | 5.0225 | 97656 |
| 1709055000 | 5.0275 | -0.03 | -0.59 | 4.555 | 5.0275 | 4.55 | 96406 |
| 1708968600 | 5.0575 | -0.28 | -5.25 | 5 | 5.0575 | 5 | 282306 |
| 1708709400 | 5.3375 | 0.07 | 1.23 | 5.3375 | 5.3375 | 5.3375 | 72966 |
| 1708623000 | 5.2725 | 0.35 | 7.11 | 5.2725 | 5.2725 | 5.2725 | 110379 |
| 1708536600 | 4.9225 | -0.27 | -5.25 | 5 | 5.29 | 4.9225 | 488163 |
| 1708450200 | 5.195 | -0.3 | -5.46 | 5 | 5.195 | 5 | 165559 |
| 1708363800 | 5.495 | 0.1 | 1.85 | 5.495 | 5.495 | 5.495 | 44737 |
| 1708104600 | 5.3949999 | 0 | 0.00 | 5.3949999 | 5.3949999 | 5.3949999 | 147234 |
| 1708018200 | 5.3949999 | 0.04 | 0.84 | 5.79 | 5.8 | 5.3949999 | 359640 |
| 1707931800 | 5.35 | 0.45 | 9.13 | 5.35 | 5.35 | 5.35 | 296225 |
| 1707845400 | 4.9025 | -0.3 | -5.72 | 5.2 | 5.2 | 4.68 | 291679 |
| 1707759000 | 5.2 | -0.25 | -4.50 | 5.2 | 5.2 | 5.2 | 161106 |
| 1707499800 | 5.445 | 0.04 | 0.74 | 5.89 | 5.89 | 5.445 | 90063 |
| 1707413400 | 5.405 | -0.09 | -1.64 | 5.405 | 5.405 | 5.405 | 229635 |
| 1707327000 | 5.495 | 0.21 | 3.97 | 5 | 5.89 | 4.5 | 1958959 |
| 1707240600 | 5.285 | -0.11 | -2.04 | 5.2 | 5.285 | 5 | 325515 |
| 1707154200 | 5.3949999 | -0.21 | -3.66 | 5.3949999 | 5.3949999 | 5.3949999 | 317419 |
| 1706895000 | 5.6 | 0.3 | 5.66 | 5.2 | 5.6 | 5.2 | 152685 |
| 1706808600 | 5.3 | -0.2 | -3.64 | 5.5 | 5.5 | 5.3 | 42101 |
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
