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 | -0.18 | -2.92207792208 | 6.16 | 6.18 | 5.72 | 10016 | 5.99643585 | DE |
| 4 | -0.1 | -1.64473684211 | 6.08 | 6.3 | 5.36 | 14625 | 5.77221488 | DE |
| 12 | -0.86 | -12.5730994152 | 6.84 | 6.9 | 4.95 | 11544 | 5.78337694 | DE |
| 26 | -2.14 | -26.354679803 | 8.12 | 9.2 | 4.95 | 8598 | 6.53071397 | DE |
| 52 | -4.82 | -44.6296296296 | 10.8 | 10.9 | 4.95 | 6403 | 7.55626592 | DE |
| 156 | -5.42 | -47.5438596491 | 11.4 | 11.7 | 4.95 | 6255 | 7.70297 | DE |
| 260 | -5.42 | -47.5438596491 | 11.4 | 11.7 | 4.95 | 6255 | 7.70297 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717430100 | 6 | 0.04 | 0.67 | 6.0199999 | 6.12 | 5.96 | 5946 |
| 1717170900 | 5.96 | 0.06 | 1.02 | 5.98 | 5.98 | 5.84 | 2756 |
| 1717084500 | 5.9 | -0.02 | -0.34 | 6 | 6 | 5.76 | 2157 |
| 1716998100 | 5.92 | -0.16 | -2.63 | 6.12 | 6.12 | 5.72 | 18690 |
| 1716911700 | 6.08 | 0.08 | 1.33 | 6.16 | 6.18 | 5.96 | 20533 |
| 1716825300 | 6 | -0.04 | -0.66 | 6.22 | 6.22 | 5.94 | 6950 |
| 1716566100 | 6.04 | -0.04 | -0.66 | 6.08 | 6.22 | 5.96 | 10312 |
| 1716479700 | 6.08 | 0.3 | 5.19 | 5.62 | 6.3 | 5.62 | 29478 |
| 1716393300 | 5.78 | -0.1 | -1.70 | 5.66 | 5.88 | 5.54 | 16824 |
| 1716306900 | 5.88 | 0.12 | 2.08 | 5.62 | 6 | 5.4 | 25506 |
| 1716220500 | 5.76 | 0.06 | 1.05 | 5.54 | 5.8 | 5.54 | 9755 |
| 1715961300 | 5.7 | 0.28 | 5.17 | 5.6 | 5.72 | 5.5 | 28529 |
| 1715874900 | 5.42 | -0.08 | -1.45 | 5.6 | 5.84 | 5.42 | 18390 |
| 1715788500 | 5.5 | -0.14 | -2.48 | 5.7 | 5.8 | 5.5 | 7210 |
| 1715702100 | 5.64 | 0.14 | 2.55 | 5.42 | 5.72 | 5.4 | 29288 |
| 1715615700 | 5.5 | 0 | 0.00 | 5.5 | 5.6 | 5.36 | 22180 |
| 1715356500 | 5.5 | -0.08 | -1.43 | 5.68 | 5.68 | 5.38 | 23439 |
| 1715270100 | 5.58 | -0.12 | -2.11 | 5.78 | 5.8 | 5.58 | 5240 |
| 1715183700 | 5.7 | -0.22 | -3.72 | 5.9 | 5.98 | 5.54 | 4482 |
| 1715097300 | 5.92 | -0.14 | -2.31 | 6.08 | 6.1 | 5.84 | 4829 |
| 1715010900 | 6.0599999 | 0.08 | 1.34 | 5.96 | 6.0599999 | 5.88 | 4107 |
| 1714751700 | 5.98 | 0.38 | 6.79 | 5.66 | 6.08 | 5.6 | 22814 |
| 1714665300 | 5.6 | -0.02 | -0.36 | 5.54 | 5.76 | 5.54 | 16823 |
| 1714492500 | 5.62 | -0.46 | -7.57 | 6.1 | 6.1 | 5.5 | 37348 |
| 1714406100 | 6.08 | -0.02 | -0.33 | 6.08 | 6.2 | 5.96 | 18139 |
| 1714146900 | 6.1 | -0.02 | -0.33 | 6.12 | 6.2 | 6 | 4733 |
| 1714060500 | 6.12 | 0.1 | 1.66 | 6.08 | 6.2 | 5.74 | 18167 |
| 1713974100 | 6.0199999 | 0.72 | 13.58 | 5.48 | 6.0199999 | 5.4 | 26074 |
| 1713887700 | 5.3 | 0.3 | 6.00 | 5.14 | 5.62 | 5 | 26170 |
| 1713801300 | 5 | -0.48 | -8.76 | 5.5 | 5.5 | 4.95 | 30399 |
| 1713542100 | 5.48 | -0.02 | -0.36 | 5.58 | 5.58 | 5.28 | 15684 |
| 1713455700 | 5.5 | 0 | 0.00 | 5.48 | 5.58 | 5.46 | 10500 |
| 1713369300 | 5.5 | 0.1 | 1.85 | 5.46 | 5.5 | 5.38 | 1781 |
| 1713282900 | 5.4 | -0.3 | -5.26 | 5.7 | 5.7 | 5.3 | 13191 |
| 1713196500 | 5.7 | -0.3 | -5.00 | 6 | 6 | 5.58 | 6567 |
| 1712937300 | 6 | -0.02 | -0.33 | 6.08 | 6.1 | 5.94 | 1725 |
| 1712850900 | 6.0199999 | 0.02 | 0.33 | 6.0199999 | 6.0199999 | 6.0199999 | 127 |
| 1712764500 | 6 | 0.08 | 1.35 | 5.94 | 6.1 | 5.9 | 4113 |
| 1712678100 | 5.92 | 0.08 | 1.37 | 6 | 6 | 5.84 | 1440 |
| 1712591700 | 5.84 | -0.14 | -2.34 | 6.0599999 | 6.08 | 5.84 | 4828 |
| 1712332500 | 5.98 | -0.32 | -5.08 | 6.4 | 6.42 | 5.9 | 9778 |
| 1712246100 | 6.3 | 0.28 | 4.65 | 6.2 | 6.42 | 6.12 | 7205 |
| 1712159700 | 6.0199999 | 0.1 | 1.69 | 6 | 6.2 | 5.86 | 5880 |
| 1712073300 | 5.92 | 0.2 | 3.50 | 5.8 | 5.96 | 5.68 | 4340 |
| 1711644900 | 5.72 | -0.18 | -3.05 | 5.9 | 5.9 | 5.58 | 12781 |
| 1711558500 | 5.9 | -0.26 | -4.22 | 6.2 | 6.2 | 5.76 | 11294 |
| 1711472100 | 6.16 | 0.08 | 1.32 | 6.38 | 6.38 | 6.04 | 10172 |
| 1711385700 | 6.08 | -0.3 | -4.70 | 6.3 | 6.36 | 6.08 | 2556 |
| 1711126500 | 6.38 | 0.08 | 1.27 | 6.44 | 6.44 | 6.3 | 1944 |
| 1711040100 | 6.3 | -0.02 | -0.32 | 6.5 | 6.5199999 | 6.2 | 4991 |
| 1710953700 | 6.32 | -0.1 | -1.56 | 6.38 | 6.4 | 6.3 | 2898 |
| 1710867300 | 6.42 | -0.04 | -0.62 | 6.34 | 6.42 | 6.34 | 1670 |
| 1710780900 | 6.46 | 0 | 0.00 | 6.34 | 6.54 | 6.34 | 2934 |
| 1710521700 | 6.46 | 0.14 | 2.22 | 6.24 | 6.48 | 6.24 | 3449 |
| 1710435300 | 6.32 | -0.14 | -2.17 | 6.4 | 6.54 | 6.3 | 5535 |
| 1710348900 | 6.46 | -0.22 | -3.29 | 6.64 | 6.64 | 6.36 | 9616 |
| 1710262500 | 6.68 | -0.1 | -1.47 | 6.84 | 6.9 | 6.64 | 3714 |
| 1710176100 | 6.78 | 0.1 | 1.50 | 6.66 | 6.98 | 6.64 | 3552 |
| 1709916900 | 6.68 | 0.04 | 0.60 | 6.68 | 6.72 | 6.5599999 | 1619 |
| 1709830500 | 6.64 | -0.14 | -2.06 | 6.62 | 6.78 | 6.46 | 9442 |
| 1709744100 | 6.78 | -0.12 | -1.74 | 6.94 | 6.94 | 6.68 | 5159 |
| 1709657700 | 6.9 | -0.02 | -0.29 | 6.9 | 6.96 | 6.74 | 4152 |
| 1709571300 | 6.92 | -0.04 | -0.57 | 6.8 | 7 | 6.54 | 10652 |
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
