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 | -5.08771929825 | 5.7 | 5.74 | 5.23 | 579338 | 5.50995195 | DE |
| 4 | 0.05 | 0.932835820896 | 5.36 | 5.82 | 5.23 | 640624 | 5.53165411 | DE |
| 12 | 0.21 | 4.03846153846 | 5.2 | 5.85 | 4.89 | 884346 | 5.53163327 | DE |
| 26 | 0.68 | 14.3763213531 | 4.73 | 5.85 | 4.54 | 762284 | 5.36114045 | DE |
| 52 | 2.21 | 69.0625 | 3.2 | 5.85 | 2.51 | 651978 | 4.77503917 | DE |
| 156 | -1.1 | -16.8970814132 | 6.51 | 7.77 | 2.51 | 599610 | 4.7166696 | DE |
| 260 | -1.1 | -16.8970814132 | 6.51 | 7.77 | 2.51 | 599610 | 4.7166696 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715667300 | 5.45 | 0.16 | 3.02 | 5.35 | 5.48 | 5.29 | 684367 |
| 1715580900 | 5.29 | -0.13 | -2.40 | 5.39 | 5.44 | 5.23 | 643280 |
| 1715321700 | 5.42 | -0.1 | -1.81 | 5.54 | 5.54 | 5.38 | 483540 |
| 1715235300 | 5.5199999 | -0.1 | -1.78 | 5.69 | 5.71 | 5.5 | 572138 |
| 1715148900 | 5.62 | -0.06 | -1.06 | 5.7 | 5.7 | 5.6 | 407241 |
| 1715062500 | 5.68 | 0.09 | 1.61 | 5.7 | 5.74 | 5.6 | 790489 |
| 1714976100 | 5.59 | -0.11 | -1.93 | 5.73 | 5.78 | 5.5599999 | 909246 |
| 1714716900 | 5.7 | 0.13 | 2.33 | 5.6 | 5.73 | 5.57 | 665061 |
| 1714630500 | 5.57 | -0.04 | -0.71 | 5.61 | 5.64 | 5.44 | 434768 |
| 1714544100 | 5.61 | -0.11 | -1.92 | 5.6 | 5.63 | 5.46 | 495774 |
| 1714457700 | 5.72 | -0.01 | -0.17 | 5.7 | 5.78 | 5.59 | 684566 |
| 1714371300 | 5.73 | 0.19 | 3.43 | 5.66 | 5.82 | 5.55 | 820236 |
| 1714112100 | 5.54 | -0.09 | -1.60 | 5.55 | 5.57 | 5.49 | 396421 |
| 1713939300 | 5.63 | 0.11 | 1.99 | 5.69 | 5.72 | 5.61 | 600896 |
| 1713852900 | 5.5199999 | 0.03 | 0.55 | 5.55 | 5.555 | 5.49 | 413743 |
| 1713766500 | 5.49 | 0.11 | 2.04 | 5.5 | 5.54 | 5.42 | 403424 |
| 1713507300 | 5.38 | -0.15 | -2.71 | 5.32 | 5.44 | 5.3 | 624436 |
| 1713420900 | 5.53 | 0.18 | 3.36 | 5.32 | 5.54 | 5.32 | 656100 |
| 1713334500 | 5.35 | 0 | 0.00 | 5.36 | 5.38 | 5.3 | 602809 |
| 1713248100 | 5.35 | -0.07 | -1.29 | 5.36 | 5.42 | 5.28 | 1567691 |
| 1713161700 | 5.42 | -0.09 | -1.63 | 5.4 | 5.46 | 5.34 | 577157 |
| 1712902500 | 5.51 | 0.02 | 0.36 | 5.43 | 5.5199999 | 5.39 | 248716 |
| 1712816100 | 5.49 | -0.01 | -0.18 | 5.41 | 5.51 | 5.37 | 392011 |
| 1712729700 | 5.5 | 0 | 0.00 | 5.48 | 5.5199999 | 5.44 | 834890 |
| 1712643300 | 5.5 | 0.18 | 3.38 | 5.35 | 5.54 | 5.3 | 752128 |
| 1712556900 | 5.32 | 0.02 | 0.38 | 5.38 | 5.42 | 5.29 | 315000 |
| 1712294100 | 5.3 | -0.08 | -1.49 | 5.45 | 5.46 | 5.25 | 497734 |
| 1712207700 | 5.38 | 0.03 | 0.56 | 5.41 | 5.45 | 5.295 | 509038 |
| 1712121300 | 5.35 | -0.28 | -4.97 | 5.58 | 5.58 | 5.34 | 939740 |
| 1712034900 | 5.63 | -0.01 | -0.18 | 5.51 | 5.675 | 5.49 | 417052 |
| 1711602900 | 5.64 | 0.08 | 1.44 | 5.62 | 5.66 | 5.47 | 1841095 |
| 1711516500 | 5.5599999 | 0.01 | 0.18 | 5.57 | 5.605 | 5.49 | 297141 |
| 1711430100 | 5.55 | -0.13 | -2.29 | 5.5199999 | 5.615 | 5.5 | 305200 |
| 1711343700 | 5.68 | 0.06 | 1.07 | 5.65 | 5.69 | 5.6 | 245422 |
| 1711084500 | 5.62 | 0.06 | 1.08 | 5.51 | 5.64 | 5.5 | 324631 |
| 1710998100 | 5.5599999 | 0.1 | 1.83 | 5.5199999 | 5.59 | 5.485 | 794011 |
| 1710911700 | 5.46 | -0.1 | -1.80 | 5.57 | 5.57 | 5.43 | 507953 |
| 1710825300 | 5.5599999 | 0.05 | 0.91 | 5.6 | 5.62 | 5.48 | 363798 |
| 1710738900 | 5.51 | -0.12 | -2.13 | 5.66 | 5.67 | 5.45 | 565233 |
| 1710479700 | 5.63 | -0.02 | -0.35 | 5.63 | 5.75 | 5.58 | 7434934 |
| 1710393300 | 5.65 | -0.14 | -2.42 | 5.75 | 5.85 | 5.63 | 880300 |
| 1710306900 | 5.79 | 0.19 | 3.39 | 5.61 | 5.8 | 5.59 | 996300 |
| 1710220500 | 5.6 | 0.02 | 0.36 | 5.5599999 | 5.67 | 5.5599999 | 887308 |
| 1710134100 | 5.58 | -0.02 | -0.36 | 5.59 | 5.65 | 5.57 | 533354 |
| 1709874900 | 5.6 | 0.03 | 0.54 | 5.63 | 5.65 | 5.57 | 533201 |
| 1709788500 | 5.57 | -0.02 | -0.36 | 5.57 | 5.61 | 5.54 | 1054196 |
| 1709702100 | 5.59 | -0.16 | -2.78 | 5.7 | 5.73 | 5.59 | 945154 |
| 1709615700 | 5.75 | -0.03 | -0.52 | 5.85 | 5.85 | 5.68 | 1418669 |
| 1709529300 | 5.78 | 0.13 | 2.30 | 5.6 | 5.84 | 5.6 | 1410834 |
| 1709270100 | 5.65 | 0.24 | 4.44 | 5.54 | 5.72 | 5.45 | 1337957 |
| 1709183700 | 5.41 | 0.28 | 5.46 | 5.2 | 5.43 | 5.2 | 5668419 |
| 1709097300 | 5.13 | -0.05 | -0.97 | 5.23 | 5.24 | 4.89 | 959267 |
| 1709010900 | 5.18 | -0.02 | -0.38 | 5.22 | 5.39 | 5.16 | 626239 |
| 1708924500 | 5.2 | -0.06 | -1.14 | 5.19 | 5.28 | 5.16 | 312714 |
| 1708665300 | 5.26 | 0.03 | 0.57 | 5.26 | 5.35 | 5.21 | 413220 |
| 1708578900 | 5.23 | -0.03 | -0.57 | 5.21 | 5.28 | 5.16 | 571793 |
| 1708492500 | 5.26 | -0.02 | -0.38 | 5.24 | 5.3099999 | 5.16 | 554384 |
| 1708406100 | 5.28 | 0.07 | 1.25 | 5.2 | 5.29 | 5.16 | 400345 |
| 1708319700 | 5.215 | -0.13 | -2.34 | 5.3099999 | 5.32 | 5.16 | 492338 |
| 1708060500 | 5.34 | 0.01 | 0.19 | 5.3 | 5.48 | 5.3 | 494533 |
| 1707974100 | 5.33 | -0.02 | -0.37 | 5.33 | 5.39 | 5.24 | 451761 |
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
