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 | 0.207 | 2.92869269949 | 7.068 | 7.329 | 7.064 | 44657849 | 7.23278757 | DE |
| 4 | 0.279 | 3.98799313894 | 6.996 | 7.329 | 6.522 | 35081289 | 7.01270855 | DE |
| 12 | 0.36 | 5.20607375271 | 6.915 | 7.329 | 6.522 | 28601018 | 6.95314045 | DE |
| 26 | 0.131 | 1.83370660694 | 7.144 | 7.393 | 6.522 | 24867196 | 6.9464832 | DE |
| 52 | 1.165 | 19.0671031097 | 6.11 | 7.393 | 5.664 | 24279149 | 6.73362957 | DE |
| 156 | 1.451 | 24.9141483516 | 5.824 | 7.393 | 3.956 | 24664340 | 5.99773532 | DE |
| 260 | 1.062 | 17.0931916948 | 6.213 | 9.047 | 3.956 | 25018490 | 6.56136202 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742921700 | 7.244 | 0.04 | 0.49 | 7.229 | 7.29 | 7.22 | 21638751 |
| 1742835300 | 7.209 | -0.07 | -0.93 | 7.311 | 7.329 | 7.197 | 59536769 |
| 1742576100 | 7.277 | 0.04 | 0.48 | 7.263 | 7.32 | 7.233 | 70227661 |
| 1742489700 | 7.242 | 0.09 | 1.20 | 7.193 | 7.26 | 7.167 | 41728279 |
| 1742403300 | 7.156 | 0.08 | 1.13 | 7.068 | 7.164 | 7.064 | 30157783 |
| 1742316900 | 7.076 | 0.01 | 0.18 | 7.094 | 7.099 | 7.044 | 26032677 |
| 1742230500 | 7.063 | 0.05 | 0.67 | 7.05 | 7.08 | 6.993 | 23823074 |
| 1741971300 | 7.016 | 0.02 | 0.31 | 7.018 | 7.037 | 6.901 | 33932388 |
| 1741884900 | 6.994 | 0.04 | 0.53 | 6.95 | 7 | 6.916 | 22162275 |
| 1741798500 | 6.957 | 0.01 | 0.20 | 6.981 | 7.034 | 6.948 | 23473316 |
| 1741712100 | 6.943 | -0 | -0.04 | 6.976 | 7.011 | 6.931 | 31719339 |
| 1741625700 | 6.946 | 0.17 | 2.54 | 6.79 | 6.982 | 6.785 | 39775003 |
| 1741366500 | 6.774 | 0.12 | 1.74 | 6.713 | 6.794 | 6.658 | 30673441 |
| 1741280100 | 6.658 | -0.03 | -0.37 | 6.642 | 6.672 | 6.522 | 42198258 |
| 1741193700 | 6.683 | -0.18 | -2.62 | 6.8 | 6.838 | 6.678 | 46455955 |
| 1741107300 | 6.863 | -0.12 | -1.65 | 6.979 | 7.051 | 6.834 | 47851885 |
| 1741020900 | 6.978 | -0.07 | -0.98 | 7.05 | 7.053 | 6.914 | 24779705 |
| 1740761700 | 7.047 | 0.07 | 1.02 | 7 | 7.064 | 6.977 | 39649245 |
| 1740675300 | 6.976 | -0.02 | -0.26 | 6.94 | 7 | 6.921 | 21313401 |
| 1740588900 | 6.994 | 0.01 | 0.13 | 6.996 | 7.039 | 6.962 | 24496578 |
| 1740502500 | 6.985 | 0.04 | 0.65 | 6.932 | 6.994 | 6.919 | 22419740 |
| 1740416100 | 6.94 | 0.1 | 1.39 | 6.872 | 6.952 | 6.856 | 24644216 |
| 1740156900 | 6.845 | 0.05 | 0.72 | 6.782 | 6.847 | 6.778 | 19635565 |
| 1740070500 | 6.796 | -0.02 | -0.34 | 6.852 | 6.857 | 6.781 | 16241434 |
| 1739984100 | 6.819 | -0 | -0.01 | 6.809 | 6.921 | 6.809 | 21369280 |
| 1739897700 | 6.82 | -0.03 | -0.41 | 6.85 | 6.86 | 6.797 | 18972695 |
| 1739811300 | 6.848 | -0.02 | -0.33 | 6.84 | 6.877 | 6.824 | 15981323 |
| 1739552100 | 6.871 | -0.04 | -0.59 | 6.88 | 6.894 | 6.84 | 21720885 |
| 1739465700 | 6.912 | 0.11 | 1.57 | 6.85 | 6.933 | 6.817 | 24756597 |
| 1739379300 | 6.805 | -0.08 | -1.10 | 6.887 | 6.923 | 6.77 | 25333041 |
| 1739292900 | 6.881 | -0.04 | -0.59 | 6.937 | 6.96 | 6.874 | 19460973 |
| 1739206500 | 6.922 | 0.05 | 0.70 | 6.896 | 6.948 | 6.888 | 17674648 |
| 1738947300 | 6.874 | -0.01 | -0.12 | 6.889 | 6.939 | 6.846 | 20471831 |
| 1738860900 | 6.882 | -0.07 | -1.01 | 6.932 | 6.964 | 6.874 | 23022315 |
| 1738774500 | 6.952 | 0.05 | 0.77 | 6.916 | 6.968 | 6.853 | 27632163 |
| 1738688100 | 6.899 | 0.02 | 0.31 | 6.89 | 6.907 | 6.824 | 21821843 |
| 1738601700 | 6.878 | 0.03 | 0.42 | 6.821 | 6.911 | 6.817 | 27771206 |
| 1738342500 | 6.849 | -0.03 | -0.39 | 6.889 | 6.9 | 6.838 | 15313744 |
| 1738256100 | 6.876 | 0.11 | 1.69 | 6.792 | 6.88 | 6.755 | 19727235 |
| 1738169700 | 6.762 | -0.04 | -0.53 | 6.79 | 6.815 | 6.726 | 22331622 |
| 1738083300 | 6.798 | 0.01 | 0.16 | 6.763 | 6.875 | 6.735 | 27180944 |
| 1737996900 | 6.787 | 0.12 | 1.85 | 6.686 | 6.857 | 6.686 | 35913349 |
| 1737737700 | 6.664 | 0 | 0.05 | 6.682 | 6.684 | 6.606 | 23509040 |
| 1737651300 | 6.6609999 | -0.13 | -1.89 | 6.69 | 6.716 | 6.638 | 21486420 |
| 1737564900 | 6.789 | 0 | 0.00 | 6.789 | 6.789 | 6.789 | 0 |
| 1737478500 | 6.789 | -0.01 | -0.10 | 6.772 | 6.797 | 6.738 | 20285293 |
| 1737392100 | 6.796 | -0.37 | -5.15 | 6.958 | 6.968 | 6.783 | 54381794 |
| 1737132900 | 7.165 | 0.08 | 1.11 | 7.129 | 7.196 | 7.121 | 54211885 |
| 1737046500 | 7.086 | 0.02 | 0.33 | 7.067 | 7.088 | 7.012 | 35577319 |
| 1736960100 | 7.063 | 0.13 | 1.88 | 6.958 | 7.066 | 6.945 | 31292735 |
| 1736873700 | 6.933 | 0.05 | 0.76 | 6.928 | 6.968 | 6.902 | 21878008 |
| 1736787300 | 6.881 | -0.1 | -1.46 | 6.95 | 6.971 | 6.874 | 29718320 |
| 1736528100 | 6.983 | -0.06 | -0.82 | 7.036 | 7.066 | 6.937 | 32335685 |
| 1736441700 | 7.041 | 0.05 | 0.66 | 6.959 | 7.063 | 6.955 | 23555841 |
| 1736355300 | 6.995 | -0.03 | -0.46 | 6.988 | 7.022 | 6.915 | 27163451 |
| 1736268900 | 7.027 | 0.02 | 0.27 | 7.005 | 7.044 | 6.945 | 22605915 |
| 1736182500 | 7.008 | -0.02 | -0.21 | 7.01 | 7.029 | 6.934 | 28800440 |
| 1735923300 | 7.023 | 0.01 | 0.14 | 7.02 | 7.066 | 6.996 | 20563889 |
| 1735836900 | 7.013 | 0.12 | 1.80 | 6.915 | 7.02 | 6.895 | 20470576 |
| 1735577700 | 6.889 | 0.06 | 0.86 | 6.85 | 6.907 | 6.837 | 14108427 |
| 1735318500 | 6.83 | 0.03 | 0.40 | 6.799 | 6.832 | 6.735 | 15769973 |
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
