We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -4.07166123779 | 4.912 | 5.075 | 4.608 | 607445 | 4.75674741 | DE |
| 4 | -1.228 | -20.6734006734 | 5.94 | 5.94 | 4.608 | 551054 | 5.06249438 | DE |
| 12 | -1.523 | -24.4266238974 | 6.235 | 6.3 | 4.608 | 442097 | 5.48569298 | DE |
| 26 | -0.903 | -16.0819234194 | 5.615 | 6.63 | 4.608 | 376787 | 5.67512165 | DE |
| 52 | -5.053 | -51.746031746 | 9.765 | 10.78 | 4.608 | 315879 | 6.51876598 | DE |
| 156 | -5.538 | -54.0292682927 | 10.25 | 11.6 | 4.608 | 245315 | 7.93208562 | DE |
| 260 | -5.538 | -54.0292682927 | 10.25 | 11.6 | 4.608 | 245315 | 7.93208562 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713455700 | 4.716 | 0.05 | 0.99 | 4.666 | 4.832 | 4.65 | 544200 |
| 1713369300 | 4.67 | -0.04 | -0.89 | 4.722 | 4.764 | 4.608 | 394307 |
| 1713282900 | 4.712 | -0.09 | -1.96 | 4.7699999 | 4.8 | 4.67 | 838204 |
| 1713196500 | 4.806 | -0.05 | -0.99 | 4.926 | 4.926 | 4.772 | 597938 |
| 1712937300 | 4.854 | -0.05 | -1.02 | 4.912 | 5.075 | 4.828 | 662577 |
| 1712850900 | 4.904 | -0.15 | -2.89 | 5.015 | 5.05 | 4.868 | 835466 |
| 1712764500 | 5.05 | -0.18 | -3.44 | 5.245 | 5.275 | 4.966 | 1112720 |
| 1712678100 | 5.23 | -0.08 | -1.51 | 5.35 | 5.37 | 5.22 | 321087 |
| 1712591700 | 5.3099999 | 0.08 | 1.63 | 5.25 | 5.36 | 5.19 | 510591 |
| 1712332500 | 5.225 | 0.01 | 0.29 | 5.15 | 5.2699999 | 5.04 | 549261 |
| 1712246100 | 5.21 | 0.02 | 0.39 | 5.28 | 5.28 | 5.15 | 305751 |
| 1712159700 | 5.19 | 0.11 | 2.17 | 5.13 | 5.21 | 5.09 | 367022 |
| 1712073300 | 5.08 | -0.13 | -2.50 | 5.18 | 5.295 | 5.075 | 555539 |
| 1711644900 | 5.21 | -0.06 | -1.14 | 5.345 | 5.345 | 5.13 | 332805 |
| 1711558500 | 5.2699999 | -0.1 | -1.86 | 5.46 | 5.46 | 5.235 | 384652 |
| 1711472100 | 5.37 | 0.02 | 0.37 | 5.32 | 5.415 | 5.295 | 229399 |
| 1711385700 | 5.35 | -0.16 | -2.90 | 5.47 | 5.48 | 5.3099999 | 699777 |
| 1711126500 | 5.51 | -0.34 | -5.81 | 5.94 | 5.94 | 5.505 | 677677 |
| 1711040100 | 5.85 | 0.28 | 5.03 | 5.65 | 5.88 | 5.615 | 558485 |
| 1710953700 | 5.57 | 0.04 | 0.63 | 5.505 | 5.635 | 5.47 | 422594 |
| 1710867300 | 5.535 | -0.22 | -3.74 | 5.85 | 5.85 | 5.425 | 899330 |
| 1710780900 | 5.75 | -0.38 | -6.20 | 6.055 | 6.155 | 5.73 | 562114 |
| 1710521700 | 6.13 | 0.04 | 0.74 | 6.01 | 6.14 | 5.945 | 462275 |
| 1710435300 | 6.085 | 0.04 | 0.66 | 6.04 | 6.13 | 6 | 428003 |
| 1710348900 | 6.045 | 0.03 | 0.50 | 6.04 | 6.105 | 5.925 | 394516 |
| 1710262500 | 6.015 | 0.09 | 1.60 | 5.9 | 6.025 | 5.865 | 225472 |
| 1710176100 | 5.92 | 0.14 | 2.33 | 5.805 | 5.94 | 5.76 | 310197 |
| 1709916900 | 5.785 | 0.09 | 1.67 | 5.635 | 5.82 | 5.635 | 450011 |
| 1709830500 | 5.69 | -0.05 | -0.78 | 5.755 | 5.8099999 | 5.64 | 641341 |
| 1709744100 | 5.735 | 0.28 | 5.04 | 5.53 | 5.8 | 5.47 | 1080928 |
| 1709657700 | 5.46 | -0.06 | -1.00 | 5.6 | 5.655 | 5.04 | 1475414 |
| 1709571300 | 5.515 | 0.03 | 0.64 | 5.54 | 5.65 | 5.4349999 | 391172 |
| 1709312100 | 5.48 | 0 | 0.00 | 5.495 | 5.53 | 5.415 | 256005 |
| 1709225700 | 5.48 | -0.01 | -0.09 | 5.505 | 5.57 | 5.37 | 389755 |
| 1709139300 | 5.485 | -0.2 | -3.43 | 5.65 | 5.68 | 5.485 | 490731 |
| 1709052900 | 5.68 | 0.12 | 2.16 | 5.6 | 5.725 | 5.5599999 | 379568 |
| 1708966500 | 5.5599999 | -0.11 | -1.85 | 5.675 | 5.675 | 5.525 | 302344 |
| 1708707300 | 5.665 | -0.11 | -1.82 | 5.815 | 5.825 | 5.6449999 | 441053 |
| 1708620900 | 5.7699999 | 0.15 | 2.67 | 5.7 | 5.845 | 5.66 | 246507 |
| 1708534500 | 5.62 | 0.04 | 0.72 | 5.64 | 5.66 | 5.5599999 | 371542 |
| 1708448100 | 5.58 | -0.05 | -0.89 | 5.7 | 5.7 | 5.565 | 188694 |
| 1708361700 | 5.63 | -0.05 | -0.88 | 5.6849999 | 5.705 | 5.565 | 467075 |
| 1708102500 | 5.68 | -0.06 | -1.05 | 5.8099999 | 5.86 | 5.68 | 186401 |
| 1708016100 | 5.74 | -0.04 | -0.61 | 5.825 | 5.83 | 5.7 | 253739 |
| 1707929700 | 5.775 | -0.07 | -1.20 | 5.85 | 5.87 | 5.775 | 102985 |
| 1707843300 | 5.845 | -0.12 | -1.93 | 5.93 | 6.005 | 5.83 | 143325 |
| 1707756900 | 5.96 | 0.09 | 1.62 | 5.83 | 6.05 | 5.8099999 | 164534 |
| 1707497700 | 5.865 | -0.02 | -0.26 | 5.85 | 5.96 | 5.85 | 104231 |
| 1707411300 | 5.88 | 0.06 | 1.03 | 5.92 | 5.995 | 5.84 | 208489 |
| 1707324900 | 5.82 | 0 | 0.00 | 5.88 | 5.98 | 5.82 | 148069 |
| 1707238500 | 5.82 | -0.03 | -0.51 | 5.8099999 | 5.91 | 5.76 | 298629 |
| 1707152100 | 5.85 | -0.19 | -3.07 | 6.08 | 6.08 | 5.85 | 545956 |
| 1706892900 | 6.035 | -0.02 | -0.33 | 6.01 | 6.175 | 6 | 219316 |
| 1706806500 | 6.055 | -0.03 | -0.49 | 6.08 | 6.115 | 6.025 | 206810 |
| 1706720100 | 6.085 | 0.01 | 0.16 | 6.1 | 6.165 | 6.0599999 | 203478 |
| 1706633700 | 6.075 | -0.12 | -1.94 | 6.165 | 6.1849999 | 6.0199999 | 275234 |
| 1706547300 | 6.195 | -0.09 | -1.35 | 6.3 | 6.3 | 6.05 | 675111 |
| 1706288100 | 6.28 | 0.04 | 0.56 | 6.235 | 6.295 | 6.165 | 151233 |
| 1706201700 | 6.245 | 0.04 | 0.56 | 6.1449999 | 6.25 | 6.14 | 87583 |
| 1706115300 | 6.21 | 0.05 | 0.81 | 6.14 | 6.29 | 6.14 | 129022 |
| 1706028900 | 6.16 | 0.09 | 1.40 | 6.15 | 6.28 | 6.0599999 | 159509 |
| 1705942500 | 6.075 | 0.06 | 0.91 | 6.17 | 6.17 | 6.005 | 208450 |
| 1705683300 | 6.0199999 | -0.04 | -0.58 | 6.0599999 | 6.095 | 6.01 | 162577 |
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
