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 | -0.29 | -5.43071161049 | 5.34 | 14.51 | 4.875 | 6942190 | 5.11054075 | DE |
| 4 | -0.26 | -4.89642184557 | 5.31 | 14.51 | 4.875 | 5145339 | 5.20802913 | DE |
| 12 | -0.62 | -10.9347442681 | 5.67 | 14.51 | 4.875 | 4258217 | 5.37388693 | DE |
| 26 | -2.27 | -31.0109289617 | 7.32 | 15.51 | 4.875 | 3979668 | 6.19374727 | DE |
| 52 | -6.74 | -57.1670907549 | 11.79 | 16.81 | 4.875 | 4857002 | 7.58093755 | DE |
| 156 | -4.01 | -44.2604856512 | 9.06 | 17.32 | 4.875 | 4038793 | 10.83009013 | DE |
| 260 | -1.38 | -21.4618973561 | 6.43 | 17.32 | 3.27 | 3712505 | 9.21003997 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726812900 | 5.01 | -0.22 | -4.21 | 5.2699999 | 14.51 | 4.97 | 14367523 |
| 1726726500 | 5.23 | 0.17 | 3.36 | 5.0599999 | 6.75 | 5.04 | 6962206 |
| 1726640100 | 5.0599999 | -0.12 | -2.32 | 5.15 | 7 | 4.99 | 4895497 |
| 1726553700 | 5.18 | -0.05 | -0.96 | 5.34 | 5.34 | 5.16 | 3069092 |
| 1726467300 | 5.23 | -0.15 | -2.79 | 5.34 | 5.35 | 5.22 | 5416632 |
| 1726208100 | 5.38 | -0.09 | -1.65 | 5.64 | 5.66 | 5.25 | 5681102 |
| 1726121700 | 5.47 | 0.55 | 11.18 | 5.28 | 7.5 | 5.26 | 6633066 |
| 1726035300 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1725948900 | 4.92 | -0.11 | -2.19 | 5.1 | 5.12 | 4.89 | 4869922 |
| 1725862500 | 5.03 | -0.07 | -1.37 | 5 | 5.16 | 4.96 | 4843317 |
| 1725603300 | 5.1 | -0.18 | -3.41 | 5.2699999 | 5.5 | 5.08 | 3995713 |
| 1725516900 | 5.28 | 0.2 | 3.94 | 5.12 | 5.285 | 5.11 | 5509009 |
| 1725430500 | 5.08 | -0.1 | -1.93 | 5.03 | 5.24 | 5.0199999 | 4018333 |
| 1725344100 | 5.18 | -0.24 | -4.43 | 5.37 | 5.42 | 5.15 | 5000707 |
| 1725257700 | 5.42 | -0.13 | -2.34 | 5.38 | 5.49 | 5.36 | 2391266 |
| 1724998500 | 5.55 | 0.22 | 4.13 | 5.46 | 5.6 | 5 | 5206534 |
| 1724912100 | 5.33 | 0.09 | 1.72 | 5.38 | 5.62 | 5.25 | 7347377 |
| 1724825700 | 5.24 | -0.06 | -1.13 | 5.28 | 5.3099999 | 5.11 | 3751354 |
| 1724739300 | 5.3 | 0.01 | 0.28 | 5.26 | 5.39 | 5.26 | 1854717 |
| 1724652900 | 5.285 | 0.05 | 1.05 | 5.3099999 | 5.37 | 5.2699999 | 1948066 |
| 1724393700 | 5.23 | -0.08 | -1.51 | 5.2 | 5.26 | 5 | 2809026 |
| 1724307300 | 5.3099999 | 0.03 | 0.57 | 5.26 | 5.37 | 5.19 | 2183804 |
| 1724220900 | 5.28 | 0.28 | 5.60 | 4.96 | 5.36 | 4.96 | 3704217 |
| 1724134500 | 5 | 0.01 | 0.20 | 5.07 | 5.13 | 4.97 | 3349242 |
| 1724048100 | 4.99 | -0.08 | -1.58 | 5.05 | 5.08 | 4.94 | 2149676 |
| 1723788900 | 5.07 | 0.11 | 2.22 | 5.14 | 14.51 | 4.97 | 5717227 |
| 1723702500 | 4.96 | -0.06 | -1.20 | 5.0199999 | 6 | 4.93 | 5965315 |
| 1723616100 | 5.0199999 | -0.03 | -0.59 | 5.1 | 5.28 | 4.99 | 4449304 |
| 1723529700 | 5.05 | -0.11 | -2.13 | 5.09 | 5.11 | 4.98 | 3673133 |
| 1723443300 | 5.16 | 0.01 | 0.19 | 5.16 | 5.19 | 5.095 | 1992776 |
| 1723184100 | 5.15 | 0.09 | 1.78 | 5.16 | 6.01 | 5 | 2533998 |
| 1723097700 | 5.0599999 | -0.15 | -2.88 | 5.16 | 6.25 | 5.04 | 3322334 |
| 1723011300 | 5.21 | 0.2 | 3.99 | 5 | 5.22 | 4.985 | 6287096 |
| 1722924900 | 5.01 | -0.06 | -1.18 | 5 | 6 | 4.98 | 3879432 |
| 1722838500 | 5.07 | -0.3 | -5.59 | 5.08 | 5.19 | 5.04 | 4969635 |
| 1722579300 | 5.37 | -0.23 | -4.11 | 5.4 | 6 | 5.33 | 4644268 |
| 1722492900 | 5.6 | 0.02 | 0.36 | 5.59 | 5.69 | 5.485 | 5423170 |
| 1722406500 | 5.58 | 0.16 | 2.95 | 5.3 | 7 | 5.2699999 | 6663112 |
| 1722320100 | 5.42 | -0.27 | -4.75 | 5.75 | 8 | 5.33 | 7929539 |
| 1722233700 | 5.69 | -0.01 | -0.18 | 5.76 | 5.76 | 5.625 | 2503302 |
| 1721974500 | 5.7 | 0.15 | 2.61 | 5.65 | 6 | 5.62 | 7523877 |
| 1721888100 | 5.555 | -0.01 | -0.09 | 5.5 | 6.75 | 5.44 | 3515226 |
| 1721801700 | 5.5599999 | -0.09 | -1.59 | 5.5599999 | 5.65 | 5.48 | 4575139 |
| 1721715300 | 5.65 | -0.08 | -1.40 | 5.76 | 5.8 | 5.63 | 3915902 |
| 1721628900 | 5.73 | -0.17 | -2.88 | 5.8099999 | 5.85 | 5.65 | 3259833 |
| 1721369700 | 5.9 | 0 | 0.00 | 5.75 | 10.51 | 5.5 | 4370343 |
| 1721283300 | 5.9 | 0.05 | 0.85 | 5.9 | 6.75 | 5.82 | 2730842 |
| 1721196900 | 5.85 | -0.09 | -1.52 | 6 | 6.05 | 5.85 | 3782300 |
| 1721110500 | 5.94 | -0.1 | -1.66 | 5.99 | 8.25 | 5.86 | 2017601 |
| 1721024100 | 6.04 | -0.02 | -0.33 | 6.12 | 6.12 | 6 | 2628859 |
| 1720764900 | 6.0599999 | 0.18 | 3.06 | 5.95 | 6.14 | 5.75 | 2924951 |
| 1720678500 | 5.88 | 0.14 | 2.44 | 5.88 | 7.25 | 5.7699999 | 3669834 |
| 1720592100 | 5.74 | -0.06 | -1.03 | 5.62 | 5.8 | 5.5599999 | 2722561 |
| 1720505700 | 5.8 | 0.11 | 1.93 | 5.75 | 5.845 | 5.71 | 2380172 |
| 1720419300 | 5.69 | -0.27 | -4.53 | 5.96 | 5.97 | 5.67 | 2841502 |
| 1720160100 | 5.96 | 0.07 | 1.19 | 5.87 | 7.75 | 5.5 | 2867785 |
| 1720073700 | 5.89 | 0.21 | 3.61 | 5.87 | 8.75 | 5.805 | 3364464 |
| 1719987300 | 5.6849999 | 0.04 | 0.80 | 5.68 | 5.775 | 5.63 | 2253861 |
| 1719900900 | 5.64 | -0.21 | -3.51 | 5.8 | 5.83 | 5.51 | 4198317 |
| 1719814500 | 5.845 | 0.18 | 3.09 | 5.67 | 5.87 | 5.63 | 3780373 |
| 1719555300 | 5.67 | -0.2 | -3.41 | 5.76 | 5.84 | 5.25 | 4603562 |
| 1719468900 | 5.87 | -0.05 | -0.76 | 5.92 | 8 | 5.84 | 4030581 |
| 1719382500 | 5.915 | 0.19 | 3.23 | 5.72 | 5.99 | 5.62 | 6865141 |
| 1719296100 | 5.73 | 0.03 | 0.53 | 5.7 | 8.75 | 5.61 | 3469554 |
| 1719209700 | 5.7 | 0.15 | 2.70 | 5.63 | 5.7699999 | 5.62 | 5445336 |
| 1718950500 | 5.55 | -0.32 | -5.45 | 5.75 | 14.01 | 5.43 | 10497359 |
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
