We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -4.09836065574 | 6.1 | 6.19 | 5.85 | 2334163 | 6.12344295 | DE |
| 4 | -0.53 | -8.30721003135 | 6.38 | 6.75 | 5.5 | 3479146 | 6.07243331 | DE |
| 12 | -0.14 | -2.33722871452 | 5.99 | 9.26 | 5.5 | 2467963 | 6.07434477 | DE |
| 26 | 0.65 | 12.5 | 5.2 | 9.26 | 5 | 2266887 | 5.91473396 | DE |
| 52 | -0.05 | -0.847457627119 | 5.9 | 9.51 | 4.9 | 2580630 | 5.76669899 | DE |
| 156 | -3.2 | -35.3591160221 | 9.05 | 11.14 | 4.9 | 2562899 | 7.08620799 | DE |
| 260 | -3.43 | -36.9612068966 | 9.28 | 11.14 | 4.51 | 2673277 | 7.17017434 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714716900 | 5.85 | -0.05 | -0.85 | 5.91 | 5.95 | 5.85 | 2041062 |
| 1714630500 | 5.9 | -0.19 | -3.12 | 5.91 | 6 | 5.75 | 2433293 |
| 1714544100 | 6.09 | -0.06 | -0.90 | 6.13 | 6.14 | 6.08 | 2718880 |
| 1714457700 | 6.1449999 | -0.04 | -0.57 | 6.18 | 6.18 | 6.12 | 2679271 |
| 1714371300 | 6.18 | 0.09 | 1.48 | 6.11 | 6.19 | 6.095 | 1832059 |
| 1714112100 | 6.09 | -0.08 | -1.30 | 6.1 | 6.12 | 6.07 | 2106442 |
| 1713939300 | 6.17 | -0.02 | -0.32 | 6.22 | 6.25 | 6.15 | 1513295 |
| 1713852900 | 6.19 | 0.1 | 1.64 | 6.12 | 6.21 | 6.1 | 2686775 |
| 1713766500 | 6.09 | -0.02 | -0.33 | 6.16 | 6.19 | 6.08 | 2839561 |
| 1713507300 | 6.11 | -0.11 | -1.77 | 6.23 | 6.75 | 5.5 | 5831179 |
| 1713420900 | 6.22 | 0.12 | 1.97 | 5.98 | 6.5 | 5.97 | 4990179 |
| 1713334500 | 6.1 | 0.29 | 4.99 | 5.9 | 6.28 | 5.88 | 11427219 |
| 1713248100 | 5.8099999 | -0.01 | -0.17 | 5.8 | 5.86 | 5.76 | 3037852 |
| 1713161700 | 5.82 | -0.08 | -1.36 | 5.88 | 5.89 | 5.8099999 | 3093442 |
| 1712902500 | 5.9 | -0.04 | -0.67 | 5.92 | 5.96 | 5.88 | 2916979 |
| 1712816100 | 5.94 | -0.1 | -1.66 | 5.99 | 6 | 5.88 | 5721639 |
| 1712729700 | 6.04 | -0.08 | -1.23 | 6.08 | 6.09 | 5.995 | 4191391 |
| 1712643300 | 6.115 | -0.09 | -1.37 | 6.2 | 6.22 | 6.1 | 2475812 |
| 1712556900 | 6.2 | -0.08 | -1.27 | 6.29 | 6.295 | 6.19 | 1803920 |
| 1712294100 | 6.28 | -0.07 | -1.10 | 6.34 | 6.35 | 6.26 | 1457543 |
| 1712207700 | 6.35 | 0.02 | 0.32 | 6.38 | 6.41 | 6.34 | 1105108 |
| 1712121300 | 6.33 | -0.07 | -1.09 | 6.38 | 6.39 | 6.3099999 | 1881365 |
| 1712034900 | 6.4 | 0.09 | 1.43 | 6.33 | 6.43 | 6.32 | 3490420 |
| 1711602900 | 6.3099999 | 0.08 | 1.28 | 6.24 | 6.3099999 | 6.21 | 3065366 |
| 1711516500 | 6.23 | -0.01 | -0.16 | 6.22 | 6.25 | 6.18 | 1450611 |
| 1711430100 | 6.24 | -0.01 | -0.16 | 6.25 | 6.26 | 6.21 | 695268 |
| 1711343700 | 6.25 | 0.05 | 0.81 | 6.21 | 6.2699999 | 6.21 | 1035410 |
| 1711084500 | 6.2 | -0.07 | -1.12 | 6.28 | 9.26 | 5.5 | 2227369 |
| 1710998100 | 6.2699999 | 0 | 0.00 | 6.32 | 6.33 | 6.25 | 2359598 |
| 1710911700 | 6.2699999 | 0.01 | 0.16 | 6.25 | 6.3 | 6.24 | 1649939 |
| 1710825300 | 6.26 | 0.04 | 0.64 | 6.2 | 6.29 | 6.18 | 1970198 |
| 1710738900 | 6.22 | 0.11 | 1.80 | 6.11 | 6.22 | 6.1 | 1653637 |
| 1710479700 | 6.11 | -0.02 | -0.33 | 6.1 | 6.16 | 6.0199999 | 4206874 |
| 1710393300 | 6.13 | -0.09 | -1.45 | 6.22 | 6.22 | 6.07 | 2052290 |
| 1710306900 | 6.22 | 0.05 | 0.81 | 6.17 | 6.22 | 6.16 | 2202381 |
| 1710220500 | 6.17 | 0.04 | 0.65 | 6.12 | 6.21 | 6.12 | 1635474 |
| 1710134100 | 6.13 | -0.07 | -1.13 | 6.19 | 6.2 | 6.11 | 1552107 |
| 1709874900 | 6.2 | 0.08 | 1.31 | 6.15 | 6.25 | 6.15 | 3603461 |
| 1709788500 | 6.12 | 0.03 | 0.49 | 6.1 | 6.15 | 6.0599999 | 2086242 |
| 1709702100 | 6.09 | 0.12 | 2.01 | 5.96 | 6.1 | 5.95 | 3243736 |
| 1709615700 | 5.97 | 0.03 | 0.51 | 5.96 | 5.97 | 5.89 | 1714410 |
| 1709529300 | 5.94 | 0.05 | 0.85 | 5.9 | 5.96 | 5.86 | 2761364 |
| 1709270100 | 5.89 | 0.03 | 0.51 | 5.87 | 5.9 | 5.825 | 1730801 |
| 1709183700 | 5.86 | 0.03 | 0.51 | 5.86 | 5.87 | 5.785 | 2247044 |
| 1709097300 | 5.83 | -0.01 | -0.17 | 5.88 | 6.25 | 5.83 | 1404796 |
| 1709010900 | 5.84 | -0.04 | -0.68 | 5.87 | 5.88 | 5.82 | 1345323 |
| 1708924500 | 5.88 | 0.02 | 0.34 | 5.87 | 5.915 | 5.82 | 1596769 |
| 1708665300 | 5.86 | -0.02 | -0.34 | 5.89 | 5.92 | 5.85 | 1462390 |
| 1708578900 | 5.88 | 0 | 0.00 | 5.88 | 5.89 | 5.82 | 2298795 |
| 1708492500 | 5.88 | -0.01 | -0.08 | 5.86 | 5.95 | 5.86 | 1462900 |
| 1708406100 | 5.885 | 0.04 | 0.60 | 5.86 | 5.94 | 5.84 | 1418428 |
| 1708319700 | 5.85 | -0.07 | -1.18 | 5.93 | 5.94 | 5.8099999 | 1625270 |
| 1708060500 | 5.92 | 0.01 | 0.25 | 5.97 | 6.51 | 5.5 | 1585081 |
| 1707974100 | 5.905 | 0.06 | 0.94 | 5.87 | 5.9349999 | 5.85 | 1277742 |
| 1707887700 | 5.85 | -0.17 | -2.82 | 5.95 | 5.97 | 5.83 | 3189076 |
| 1707801300 | 6.0199999 | 0.05 | 0.84 | 5.98 | 6.07 | 5.98 | 2002429 |
| 1707714900 | 5.97 | 0.05 | 0.84 | 5.93 | 6.0199999 | 5.93 | 1243851 |
| 1707455700 | 5.92 | -0.06 | -1.00 | 5.99 | 6.01 | 5.91 | 2185408 |
| 1707369300 | 5.98 | 0.03 | 0.42 | 5.99 | 6 | 5.95 | 967659 |
| 1707282900 | 5.955 | -0.02 | -0.25 | 5.98 | 6.01 | 5.94 | 1453620 |
| 1707196500 | 5.97 | 0.01 | 0.17 | 5.95 | 5.98 | 5.92 | 1100745 |
| 1707110100 | 5.96 | -0.02 | -0.33 | 5.98 | 5.98 | 5.9 | 1474249 |
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
