We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 4.85436893204 | 5.15 | 5.79 | 5.07 | 39683 | 5.44695877 | DE |
| 4 | -0.35 | -6.08695652174 | 5.75 | 5.88 | 5.07 | 40843 | 5.5032083 | DE |
| 12 | -1.98 | -26.8292682927 | 7.38 | 7.46 | 5.07 | 47652 | 6.12275745 | DE |
| 26 | -0.52 | -8.78378378378 | 5.92 | 7.93 | 4.95 | 82769 | 6.11440909 | DE |
| 52 | 2.2 | 68.75 | 3.2 | 10.4 | 1.612 | 219438 | 6.42026272 | DE |
| 156 | -7.85 | -59.2452830189 | 13.25 | 14.8 | 1.612 | 119352 | 6.38870564 | DE |
| 260 | -6.43 | -54.3533389687 | 11.83 | 17.34 | 1.612 | 116595 | 7.55390271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 5.535 | -0.22 | -3.74 | 5.725 | 5.725 | 5.495 | 45258 |
| 1713889800 | 5.75 | 0.37 | 6.88 | 5.43 | 5.79 | 5.43 | 46597 |
| 1713803400 | 5.38 | 0.13 | 2.48 | 5.29 | 5.43 | 5.245 | 37347 |
| 1713544200 | 5.25 | 0.05 | 1.06 | 5.15 | 5.335 | 5.08 | 33339 |
| 1713457800 | 5.195 | -0.04 | -0.76 | 5.15 | 5.285 | 5.07 | 35872 |
| 1713371400 | 5.235 | -0.17 | -3.06 | 5.25 | 5.4 | 5.15 | 56248 |
| 1713285000 | 5.4 | 0.06 | 1.03 | 5.34 | 5.4 | 5.165 | 58521 |
| 1713198600 | 5.345 | 0.11 | 2.00 | 5.24 | 5.365 | 5.2 | 36779 |
| 1712939400 | 5.24 | -0.29 | -5.24 | 5.55 | 5.71 | 5.24 | 67348 |
| 1712853000 | 5.53 | -0.11 | -1.95 | 5.61 | 5.665 | 5.51 | 33132 |
| 1712766600 | 5.64 | -0.04 | -0.62 | 5.78 | 5.845 | 5.625 | 45413 |
| 1712680200 | 5.675 | -0.04 | -0.70 | 5.67 | 5.725 | 5.6449999 | 19099 |
| 1712593800 | 5.715 | 0 | 0.09 | 5.69 | 5.8 | 5.68 | 34547 |
| 1712334600 | 5.71 | -0.06 | -1.04 | 5.75 | 5.75 | 5.64 | 15129 |
| 1712248200 | 5.7699999 | -0.05 | -0.86 | 5.805 | 5.88 | 5.715 | 25553 |
| 1712161800 | 5.82 | 0.24 | 4.30 | 5.58 | 5.82 | 5.53 | 60818 |
| 1712075400 | 5.58 | -0.12 | -2.11 | 5.67 | 5.815 | 5.5599999 | 63699 |
| 1711647000 | 5.7 | -0.07 | -1.21 | 5.75 | 5.7699999 | 5.66 | 20480 |
| 1711560600 | 5.7699999 | 0.03 | 0.52 | 5.74 | 5.78 | 5.65 | 19351 |
| 1711474200 | 5.74 | 0.05 | 0.88 | 5.67 | 5.74 | 5.6 | 15435 |
| 1711387800 | 5.69 | -0.08 | -1.39 | 5.75 | 5.7699999 | 5.64 | 15939 |
| 1711128600 | 5.7699999 | 0 | 0.00 | 5.7 | 5.84 | 5.7 | 8858 |
| 1711042200 | 5.7699999 | 0.09 | 1.58 | 5.66 | 5.85 | 5.6 | 25880 |
| 1710955800 | 5.68 | -0.01 | -0.18 | 5.62 | 5.69 | 5.59 | 16639 |
| 1710869400 | 5.69 | -0.1 | -1.73 | 5.89 | 5.89 | 5.62 | 19123 |
| 1710783000 | 5.79 | 0.24 | 4.32 | 5.5599999 | 5.83 | 5.5599999 | 30061 |
| 1710523800 | 5.55 | -0.13 | -2.29 | 5.62 | 5.68 | 5.51 | 52632 |
| 1710437400 | 5.68 | 0.02 | 0.35 | 5.6 | 5.79 | 5.54 | 47686 |
| 1710351000 | 5.66 | -0.09 | -1.57 | 5.75 | 5.82 | 5.53 | 79931 |
| 1710264600 | 5.75 | -0.12 | -2.04 | 5.84 | 5.96 | 5.75 | 29897 |
| 1710178200 | 5.87 | -0.02 | -0.34 | 5.89 | 5.97 | 5.85 | 21178 |
| 1709919000 | 5.89 | -0.13 | -2.16 | 5.95 | 6 | 5.82 | 45363 |
| 1709832600 | 6.0199999 | 0.13 | 2.21 | 5.92 | 6.1 | 5.87 | 33858 |
| 1709746200 | 5.89 | 0.03 | 0.51 | 5.85 | 5.96 | 5.82 | 20165 |
| 1709659800 | 5.86 | -0.12 | -2.01 | 5.97 | 6.03 | 5.85 | 23967 |
| 1709573400 | 5.98 | 0.04 | 0.67 | 5.9 | 6.0199999 | 5.76 | 50348 |
| 1709314200 | 5.94 | 0.09 | 1.54 | 5.82 | 5.98 | 5.66 | 73474 |
| 1709227800 | 5.85 | -0.19 | -3.15 | 6 | 6.04 | 5.85 | 43316 |
| 1709141400 | 6.04 | -0.09 | -1.47 | 6.1 | 6.18 | 5.87 | 93825 |
| 1709055000 | 6.13 | 0.05 | 0.82 | 6.08 | 6.16 | 6.0199999 | 40041 |
| 1708968600 | 6.08 | -0.16 | -2.56 | 6.22 | 6.22 | 6.03 | 51719 |
| 1708709400 | 6.24 | -0.01 | -0.16 | 6.3 | 6.39 | 6.12 | 91870 |
| 1708623000 | 6.25 | 0.14 | 2.29 | 6.13 | 6.34 | 6.03 | 54363 |
| 1708536600 | 6.11 | 0 | 0.00 | 6.11 | 6.25 | 6.0199999 | 42375 |
| 1708450200 | 6.11 | -0.81 | -11.71 | 6.5599999 | 6.58 | 6.1 | 117979 |
| 1708363800 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1708104600 | 6.92 | -0.03 | -0.43 | 6.98 | 7.01 | 6.85 | 72930 |
| 1708018200 | 6.95 | 0.03 | 0.43 | 6.85 | 6.95 | 6.82 | 21877 |
| 1707931800 | 6.92 | 0.01 | 0.14 | 6.81 | 6.95 | 6.78 | 31180 |
| 1707845400 | 6.91 | -0.08 | -1.14 | 6.92 | 6.95 | 6.79 | 42850 |
| 1707759000 | 6.99 | 0.07 | 1.01 | 6.92 | 7 | 6.81 | 57965 |
| 1707499800 | 6.92 | 0.12 | 1.76 | 6.92 | 6.98 | 6.78 | 56063 |
| 1707413400 | 6.8 | 0.1 | 1.49 | 6.75 | 6.92 | 6.73 | 49074 |
| 1707327000 | 6.7 | -0.26 | -3.74 | 6.96 | 7.02 | 6.7 | 107656 |
| 1707240600 | 6.96 | -0.09 | -1.28 | 7.06 | 7.12 | 6.96 | 56493 |
| 1707154200 | 7.05 | 0.11 | 1.59 | 6.96 | 7.12 | 6.96 | 51189 |
| 1706895000 | 6.94 | -0.43 | -5.83 | 7.19 | 7.21 | 6.92 | 135589 |
| 1706808600 | 7.37 | -0.01 | -0.14 | 7.38 | 7.46 | 7.29 | 72219 |
| 1706722200 | 7.38 | -0.16 | -2.12 | 7.52 | 7.52 | 7.34 | 60619 |
| 1706635800 | 7.54 | 0.41 | 5.75 | 7.47 | 7.93 | 7.44 | 301796 |
| 1706549400 | 7.13 | -0.04 | -0.56 | 7.1 | 7.17 | 6.96 | 42645 |
| 1706290200 | 7.17 | 0.27 | 3.91 | 6.92 | 7.2 | 6.91 | 78614 |
| 1706203800 | 6.9 | -0.19 | -2.68 | 7.07 | 7.07 | 6.78 | 73744 |
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
