We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.67785234899 | 5.96 | 6 | 5.64 | 17618 | 5.86985163 | DE |
| 4 | 0.88 | 17.6706827309 | 4.98 | 6.24 | 4.46 | 58034 | 5.32845768 | DE |
| 12 | 1.84 | 45.7711442786 | 4.02 | 6.24 | 3.37 | 45072 | 4.72783961 | DE |
| 26 | 3.84 | 190.099009901 | 2.02 | 6.24 | 1.99 | 45916 | 3.90574471 | DE |
| 52 | 3.14 | 115.441176471 | 2.72 | 6.24 | 1.99 | 26735 | 3.70699067 | DE |
| 156 | 2.25 | 62.3268698061 | 3.61 | 6.24 | 1.84 | 11626 | 3.51579595 | DE |
| 260 | -1.47 | -20.0545702592 | 7.33 | 7.4 | 1.84 | 9012 | 3.54918006 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 5.86 | -0.02 | -0.34 | 5.86 | 5.86 | 5.64 | 20791 |
| 1714149000 | 5.88 | -0.02 | -0.34 | 5.88 | 5.92 | 5.66 | 20597 |
| 1714062600 | 5.9 | 0.04 | 0.68 | 5.86 | 6 | 5.76 | 11397 |
| 1713976200 | 5.86 | 0 | 0.00 | 5.86 | 5.9 | 5.78 | 9224 |
| 1713889800 | 5.86 | -0.12 | -2.01 | 5.96 | 5.98 | 5.7 | 26080 |
| 1713803400 | 5.98 | 0.14 | 2.40 | 5.9 | 6.14 | 5.8 | 25424 |
| 1713544200 | 5.84 | -0.1 | -1.68 | 5.94 | 5.94 | 5.76 | 15251 |
| 1713457800 | 5.94 | -0.16 | -2.62 | 6.1 | 6.12 | 5.74 | 22551 |
| 1713371400 | 6.1 | 0.48 | 8.54 | 5.5199999 | 6.24 | 5.5199999 | 63226 |
| 1713285000 | 5.62 | 0 | 0.00 | 5.5199999 | 5.64 | 5.5 | 18657 |
| 1713198600 | 5.62 | -0.08 | -1.40 | 5.66 | 5.78 | 5.5599999 | 102339 |
| 1712939400 | 5.7 | 0.08 | 1.42 | 5.68 | 6.0599999 | 5.6 | 106490 |
| 1712853000 | 5.62 | -0.04 | -0.71 | 5.66 | 5.76 | 5.26 | 92580 |
| 1712766600 | 5.66 | 0.46 | 8.85 | 5.2 | 5.7 | 5.18 | 89923 |
| 1712680200 | 5.2 | 0.35 | 7.22 | 4.95 | 5.26 | 4.79 | 162303 |
| 1712593800 | 4.85 | 0.31 | 6.83 | 4.7 | 4.99 | 4.69 | 134467 |
| 1712334600 | 4.54 | -0.03 | -0.66 | 4.5 | 4.5599999 | 4.5 | 26235 |
| 1712248200 | 4.57 | 0.03 | 0.66 | 4.5599999 | 4.68 | 4.5 | 59628 |
| 1712161800 | 4.54 | -0.12 | -2.58 | 4.62 | 4.78 | 4.46 | 104680 |
| 1712075400 | 4.66 | -0.33 | -6.61 | 4.98 | 4.99 | 4.6 | 48833 |
| 1711647000 | 4.99 | 0.3 | 6.40 | 4.8 | 5.04 | 4.75 | 89502 |
| 1711560600 | 4.69 | 0.5 | 11.93 | 4.59 | 4.7 | 4.46 | 156743 |
| 1711474200 | 4.19 | 0.27 | 6.89 | 4 | 4.2 | 3.81 | 75571 |
| 1711387800 | 3.92 | 0.16 | 4.26 | 3.8 | 3.98 | 3.71 | 21885 |
| 1711128600 | 3.76 | -0.06 | -1.57 | 3.82 | 3.82 | 3.6 | 38002 |
| 1711042200 | 3.82 | 0.03 | 0.79 | 3.8 | 3.84 | 3.71 | 14319 |
| 1710955800 | 3.79 | 0 | 0.00 | 3.84 | 3.9 | 3.7 | 14655 |
| 1710869400 | 3.79 | 0.22 | 6.16 | 3.62 | 3.9 | 3.55 | 37912 |
| 1710783000 | 3.57 | -0.05 | -1.38 | 3.57 | 3.68 | 3.55 | 23552 |
| 1710523800 | 3.62 | -0.09 | -2.43 | 3.61 | 3.68 | 3.5 | 32171 |
| 1710437400 | 3.71 | -0.04 | -1.07 | 3.74 | 3.78 | 3.37 | 37304 |
| 1710351000 | 3.75 | -0.15 | -3.85 | 3.89 | 3.89 | 3.75 | 12944 |
| 1710264600 | 3.9 | 0.01 | 0.26 | 3.9 | 4.04 | 3.81 | 15316 |
| 1710178200 | 3.89 | -0.01 | -0.26 | 3.85 | 3.92 | 3.76 | 9251 |
| 1709919000 | 3.9 | -0.06 | -1.52 | 3.91 | 4 | 3.74 | 22809 |
| 1709832600 | 3.96 | 0.09 | 2.33 | 3.88 | 4.04 | 3.87 | 21204 |
| 1709746200 | 3.87 | 0.07 | 1.84 | 3.8 | 3.99 | 3.59 | 65699 |
| 1709659800 | 3.8 | -0.14 | -3.55 | 3.88 | 3.88 | 3.66 | 18975 |
| 1709573400 | 3.94 | -0.14 | -3.43 | 4.16 | 4.17 | 3.88 | 20189 |
| 1709314200 | 4.08 | 0.16 | 4.08 | 3.95 | 4.16 | 3.95 | 15304 |
| 1709227800 | 3.92 | -0.36 | -8.41 | 4.1 | 4.17 | 3.8 | 50313 |
| 1709141400 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1709055000 | 4.28 | 0.18 | 4.39 | 4.07 | 4.3 | 4.03 | 23842 |
| 1708968600 | 4.1 | -0.36 | -8.07 | 4.46 | 4.55 | 4.0199999 | 49604 |
| 1708709400 | 4.46 | -0.05 | -1.11 | 4.57 | 4.57 | 4.39 | 17185 |
| 1708623000 | 4.51 | 0.05 | 1.12 | 4.46 | 4.58 | 4.42 | 17516 |
| 1708536600 | 4.46 | 0.05 | 1.13 | 4.5 | 4.51 | 4.42 | 15820 |
| 1708450200 | 4.41 | -0.15 | -3.29 | 4.5599999 | 4.6 | 4.3099999 | 51027 |
| 1708363800 | 4.5599999 | 0.06 | 1.33 | 4.5 | 4.67 | 4.34 | 44803 |
| 1708104600 | 4.5 | 0.18 | 4.17 | 4.36 | 4.5 | 4.3 | 79560 |
| 1708018200 | 4.32 | -0.08 | -1.82 | 4.44 | 4.45 | 4.3099999 | 35777 |
| 1707931800 | 4.4 | 0.1 | 2.33 | 4.26 | 4.45 | 4.21 | 61956 |
| 1707845400 | 4.3 | 0.13 | 3.12 | 4.17 | 4.44 | 4.11 | 53817 |
| 1707759000 | 4.17 | 0.07 | 1.71 | 4.1 | 4.2 | 4.08 | 39931 |
| 1707499800 | 4.1 | -0.07 | -1.68 | 4.13 | 4.18 | 4.07 | 16747 |
| 1707413400 | 4.17 | -0.03 | -0.71 | 4.2 | 4.2 | 4.12 | 11231 |
| 1707327000 | 4.2 | 0.11 | 2.69 | 4.09 | 4.24 | 4.01 | 62198 |
| 1707240600 | 4.09 | 0.01 | 0.25 | 4.0199999 | 4.11 | 3.98 | 33767 |
| 1707154200 | 4.08 | -0.26 | -5.99 | 4.24 | 4.3099999 | 4.04 | 84239 |
| 1706895000 | 4.34 | 0.03 | 0.70 | 4.35 | 4.53 | 4.23 | 116678 |
| 1706808600 | 4.3099999 | 0.3 | 7.48 | 4.1 | 4.45 | 4 | 164989 |
| 1706722200 | 4.01 | -0.08 | -1.96 | 4.15 | 4.18 | 4 | 47747 |
| 1706635800 | 4.09 | 0.1 | 2.51 | 3.99 | 4.19 | 3.93 | 81120 |
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
