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 | 0.18 | 3.2315978456 | 5.57 | 5.86 | 5.57 | 3508 | 5.69839747 | DE |
| 4 | 0.19 | 3.41726618705 | 5.56 | 5.86 | 5.04 | 3592 | 5.42697443 | DE |
| 12 | -0.7 | -10.8527131783 | 6.45 | 6.6 | 5.04 | 2534 | 5.68180432 | DE |
| 26 | 1.1 | 23.6559139785 | 4.65 | 6.6 | 4.65 | 4800 | 5.63749378 | DE |
| 52 | 0.88 | 18.0698151951 | 4.87 | 7.1 | 4.4 | 6194 | 5.7520888 | DE |
| 156 | 0.7 | 13.8613861386 | 5.05 | 7.1 | 3.215 | 6051 | 4.74722668 | DE |
| 260 | 2.385 | 70.8766716196 | 3.365 | 7.1 | 1.5 | 7105 | 3.95120291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 5.75 | 0 | 0.00 | 5.75 | 5.86 | 5.73 | 1966 |
| 1714408200 | 5.75 | 0.15 | 2.68 | 5.6 | 5.75 | 5.6 | 5701 |
| 1714149000 | 5.6 | -0.03 | -0.53 | 5.63 | 5.63 | 5.59 | 2904 |
| 1714062600 | 5.63 | -0.12 | -2.09 | 5.75 | 5.75 | 5.63 | 1551 |
| 1713976200 | 5.75 | 0.08 | 1.41 | 5.67 | 5.7699999 | 5.67 | 3842 |
| 1713889800 | 5.67 | 0.1 | 1.80 | 5.57 | 5.78 | 5.57 | 3543 |
| 1713803400 | 5.57 | 0.07 | 1.27 | 5.5 | 5.59 | 5.5 | 4258 |
| 1713544200 | 5.5 | 0.24 | 4.56 | 5.25 | 5.5 | 5.25 | 9379 |
| 1713457800 | 5.26 | 0.03 | 0.57 | 5.23 | 5.26 | 5.2 | 1030 |
| 1713371400 | 5.23 | 0.15 | 2.95 | 5.21 | 5.26 | 5.15 | 2631 |
| 1713285000 | 5.08 | -0.07 | -1.36 | 5.15 | 5.15 | 5.04 | 491 |
| 1713198600 | 5.15 | -0.03 | -0.58 | 5.18 | 5.18 | 5.11 | 2722 |
| 1712939400 | 5.18 | -0.26 | -4.78 | 5.44 | 5.47 | 5.18 | 4736 |
| 1712853000 | 5.44 | 0.04 | 0.74 | 5.43 | 5.45 | 5.4 | 2323 |
| 1712766600 | 5.4 | 0.06 | 1.12 | 5.34 | 5.41 | 5.34 | 12489 |
| 1712680200 | 5.34 | 0.1 | 1.91 | 5.28 | 5.34 | 5.28 | 1101 |
| 1712593800 | 5.24 | 0.13 | 2.54 | 5.14 | 5.29 | 5.14 | 2150 |
| 1712334600 | 5.11 | -0.15 | -2.85 | 5.25 | 5.25 | 5.11 | 871 |
| 1712248200 | 5.26 | -0.01 | -0.19 | 5.2699999 | 5.33 | 5.2 | 2848 |
| 1712161800 | 5.2699999 | 0.09 | 1.74 | 5.18 | 5.2699999 | 5.18 | 900 |
| 1712075400 | 5.18 | -0.41 | -7.33 | 5.5599999 | 5.5599999 | 5.18 | 6371 |
| 1711647000 | 5.59 | 0.1 | 1.82 | 5.45 | 5.64 | 5.45 | 1716 |
| 1711560600 | 5.49 | 0.03 | 0.55 | 5.46 | 5.5599999 | 5.44 | 1069 |
| 1711474200 | 5.46 | -0.03 | -0.55 | 5.45 | 5.5 | 5.45 | 3382 |
| 1711387800 | 5.49 | -0.11 | -1.96 | 5.49 | 5.49 | 5.49 | 2013 |
| 1711128600 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 836 |
| 1711042200 | 5.55 | 0.1 | 1.83 | 5.45 | 5.55 | 5.45 | 1397 |
| 1710955800 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.41 | 1001 |
| 1710869400 | 5.45 | -0.1 | -1.80 | 5.55 | 5.61 | 5.45 | 1408 |
| 1710783000 | 5.55 | 0.03 | 0.54 | 5.5199999 | 5.55 | 5.5199999 | 181 |
| 1710523800 | 5.5199999 | -0.03 | -0.54 | 5.55 | 5.62 | 5.5199999 | 478 |
| 1710437400 | 5.55 | -0.04 | -0.72 | 5.59 | 5.59 | 5.55 | 512 |
| 1710351000 | 5.59 | 0.09 | 1.64 | 5.5 | 5.59 | 5.5 | 101 |
| 1710264600 | 5.5 | 0 | 0.00 | 5.5 | 5.59 | 5.46 | 2151 |
| 1710178200 | 5.5 | -0.34 | -5.82 | 5.84 | 5.84 | 5.49 | 2265 |
| 1709919000 | 5.84 | 0.01 | 0.17 | 5.83 | 5.88 | 5.75 | 413 |
| 1709832600 | 5.83 | -0.14 | -2.35 | 5.98 | 5.98 | 5.83 | 1862 |
| 1709746200 | 5.97 | -0.12 | -1.97 | 6.08 | 6.08 | 5.9 | 2612 |
| 1709659800 | 6.09 | 0.14 | 2.35 | 5.96 | 6.09 | 5.96 | 3323 |
| 1709573400 | 5.95 | -0.12 | -1.98 | 6.15 | 6.15 | 5.95 | 2717 |
| 1709314200 | 6.07 | -0.02 | -0.33 | 6.11 | 6.13 | 6.07 | 1010 |
| 1709227800 | 6.09 | 0.23 | 3.92 | 5.96 | 6.12 | 5.95 | 4795 |
| 1709141400 | 5.86 | -0.03 | -0.51 | 5.89 | 5.9 | 5.7699999 | 1737 |
| 1709055000 | 5.89 | 0.05 | 0.86 | 6 | 6 | 5.8 | 4552 |
| 1708968600 | 5.84 | -0.16 | -2.67 | 6 | 6 | 5.84 | 2226 |
| 1708709400 | 6 | 0.05 | 0.84 | 5.96 | 6 | 5.96 | 201 |
| 1708623000 | 5.95 | -0.15 | -2.46 | 6.1 | 6.1 | 5.95 | 1518 |
| 1708536600 | 6.1 | 0.02 | 0.33 | 6.09 | 6.1 | 5.95 | 5205 |
| 1708450200 | 6.08 | 0.06 | 1.00 | 6.03 | 6.16 | 6.03 | 671 |
| 1708363800 | 6.0199999 | -0.01 | -0.17 | 6 | 6.29 | 6 | 6481 |
| 1708104600 | 6.03 | -0.05 | -0.82 | 6.09 | 6.19 | 6.03 | 1322 |
| 1708018200 | 6.08 | -0.1 | -1.62 | 6.18 | 6.18 | 6.08 | 822 |
| 1707931800 | 6.18 | 0.01 | 0.16 | 6.25 | 6.25 | 6.04 | 1536 |
| 1707845400 | 6.17 | 0.01 | 0.16 | 6.1 | 6.29 | 6.1 | 3093 |
| 1707759000 | 6.16 | -0.18 | -2.84 | 6.34 | 6.34 | 6.14 | 3519 |
| 1707499800 | 6.34 | 0.01 | 0.16 | 6.37 | 6.37 | 6.33 | 1200 |
| 1707413400 | 6.33 | 0.03 | 0.48 | 6.3 | 6.37 | 6.3 | 201 |
| 1707327000 | 6.3 | -0.18 | -2.78 | 6.5199999 | 6.6 | 6.3 | 4259 |
| 1707240600 | 6.48 | 0.03 | 0.47 | 6.45 | 6.5 | 6.45 | 1321 |
| 1707154200 | 6.45 | 0.05 | 0.78 | 6.4 | 6.5599999 | 6.4 | 2783 |
| 1706895000 | 6.4 | 0.14 | 2.24 | 6.33 | 6.54 | 6.33 | 3212 |
| 1706808600 | 6.26 | -0.2 | -3.10 | 6.45 | 6.45 | 6.26 | 632 |
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
