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 | -0.115 | -1.7087667162 | 6.73 | 7.16 | 6.495 | 350415 | 6.69994728 | DE |
| 4 | -0.445 | -6.30311614731 | 7.06 | 7.325 | 6.495 | 233966 | 6.8515224 | DE |
| 12 | -2.345 | -26.171875 | 8.96 | 9.295 | 6.495 | 236491 | 7.31589148 | DE |
| 26 | -1.97 | -22.9470005824 | 8.585 | 10.68 | 6.495 | 158639 | 8.00827379 | DE |
| 52 | -1.035 | -13.5294117647 | 7.65 | 11.62 | 6.495 | 136711 | 8.71998392 | DE |
| 156 | -1.245 | -15.8396946565 | 7.86 | 11.62 | 4.978 | 158215 | 7.91128067 | DE |
| 260 | 1.165 | 21.376146789 | 5.45 | 11.62 | 1.868 | 172316 | 6.21639053 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 6.615 | 0.07 | 0.99 | 6.625 | 6.68 | 6.575 | 240075 |
| 1714062600 | 6.55 | -0.48 | -6.83 | 6.7 | 7.01 | 6.54 | 410188 |
| 1713976200 | 7.03 | 0.46 | 7.00 | 6.8 | 7.16 | 6.8 | 554021 |
| 1713889800 | 6.57 | 0.03 | 0.38 | 6.62 | 6.71 | 6.5 | 222603 |
| 1713803400 | 6.545 | 0.01 | 0.23 | 6.505 | 6.665 | 6.495 | 242800 |
| 1713544200 | 6.53 | -0.29 | -4.25 | 6.73 | 6.74 | 6.53 | 322463 |
| 1713457800 | 6.82 | -0.03 | -0.44 | 6.87 | 6.88 | 6.795 | 81538 |
| 1713371400 | 6.85 | 0.01 | 0.15 | 6.795 | 6.94 | 6.755 | 203878 |
| 1713285000 | 6.84 | -0.09 | -1.30 | 6.85 | 6.875 | 6.7 | 290405 |
| 1713198600 | 6.93 | -0.1 | -1.42 | 7.005 | 7.1 | 6.915 | 178567 |
| 1712939400 | 7.03 | -0.14 | -1.95 | 7.215 | 7.325 | 7.02 | 148912 |
| 1712853000 | 7.17 | 0 | 0.07 | 7.16 | 7.22 | 7.095 | 77985 |
| 1712766600 | 7.165 | 0.14 | 1.92 | 7.145 | 7.265 | 7.08 | 194247 |
| 1712680200 | 7.03 | 0.13 | 1.88 | 6.885 | 7.095 | 6.86 | 262989 |
| 1712593800 | 6.9 | 0.04 | 0.58 | 6.89 | 6.92 | 6.85 | 107519 |
| 1712334600 | 6.86 | -0.08 | -1.08 | 6.8 | 6.895 | 6.79 | 196702 |
| 1712248200 | 6.935 | -0.06 | -0.79 | 6.99 | 7 | 6.87 | 187034 |
| 1712161800 | 6.99 | -0.01 | -0.14 | 7 | 7.035 | 6.87 | 257645 |
| 1712075400 | 7 | -0.02 | -0.21 | 7.06 | 7.125 | 6.96 | 271890 |
| 1711647000 | 7.015 | -0.12 | -1.68 | 7.06 | 7.145 | 6.865 | 250495 |
| 1711560600 | 7.135 | 0.04 | 0.63 | 7.085 | 7.145 | 7.04 | 109696 |
| 1711474200 | 7.09 | -0.01 | -0.07 | 7.095 | 7.21 | 7.065 | 132637 |
| 1711387800 | 7.095 | 0.06 | 0.92 | 7.045 | 7.18 | 7.04 | 171785 |
| 1711128600 | 7.03 | -0.06 | -0.85 | 7.05 | 7.12 | 6.995 | 93412 |
| 1711042200 | 7.09 | 0.25 | 3.65 | 7 | 7.1 | 6.935 | 222978 |
| 1710955800 | 6.84 | -0.12 | -1.72 | 6.925 | 6.965 | 6.79 | 254611 |
| 1710869400 | 6.96 | -0.15 | -2.04 | 7.07 | 7.115 | 6.91 | 174713 |
| 1710783000 | 7.105 | 0.14 | 1.94 | 7.005 | 7.17 | 7.005 | 340467 |
| 1710523800 | 6.97 | -0.28 | -3.86 | 7.24 | 7.24 | 6.97 | 407114 |
| 1710437400 | 7.25 | -0.16 | -2.09 | 7.45 | 7.45 | 7.25 | 177450 |
| 1710351000 | 7.405 | -0.13 | -1.73 | 7.63 | 7.72 | 7.405 | 136088 |
| 1710264600 | 7.535 | 0.06 | 0.80 | 7.515 | 7.6 | 7.37 | 132785 |
| 1710178200 | 7.475 | -0.01 | -0.13 | 7.46 | 7.51 | 7.385 | 105361 |
| 1709919000 | 7.485 | -0.31 | -3.98 | 7.83 | 7.85 | 7.485 | 152209 |
| 1709832600 | 7.795 | 0.2 | 2.57 | 7.53 | 7.8 | 7.46 | 200775 |
| 1709746200 | 7.6 | 0.19 | 2.49 | 7.47 | 7.73 | 7.46 | 264798 |
| 1709659800 | 7.415 | 0.02 | 0.27 | 7.35 | 7.56 | 7.335 | 159841 |
| 1709573400 | 7.395 | -0.1 | -1.27 | 7.46 | 7.565 | 7.37 | 176391 |
| 1709314200 | 7.49 | 0.28 | 3.88 | 7.275 | 7.49 | 7.225 | 150673 |
| 1709227800 | 7.21 | -0.4 | -5.26 | 7.34 | 7.38 | 7.175 | 285859 |
| 1709141400 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1709055000 | 7.61 | 0.25 | 3.40 | 7.36 | 7.615 | 7.355 | 180646 |
| 1708968600 | 7.36 | 0.13 | 1.73 | 7.22 | 7.375 | 7.105 | 175709 |
| 1708709400 | 7.235 | -0.21 | -2.82 | 7.45 | 7.51 | 7.22 | 254585 |
| 1708623000 | 7.445 | 0.02 | 0.20 | 7.635 | 7.72 | 7.425 | 234943 |
| 1708536600 | 7.43 | 0.11 | 1.57 | 7.42 | 7.49 | 7.35 | 149854 |
| 1708450200 | 7.315 | -0.2 | -2.66 | 7.46 | 7.5 | 7.275 | 224079 |
| 1708363800 | 7.515 | -0.16 | -2.08 | 7.55 | 7.625 | 7.48 | 122481 |
| 1708104600 | 7.675 | 0.08 | 0.99 | 7.7 | 7.81 | 7.585 | 228188 |
| 1708018200 | 7.6 | 0.09 | 1.13 | 7.6 | 7.74 | 7.52 | 293289 |
| 1707931800 | 7.515 | 0.02 | 0.33 | 7.5 | 7.545 | 7.355 | 230593 |
| 1707845400 | 7.49 | -0.38 | -4.77 | 7.8 | 7.84 | 7.415 | 473100 |
| 1707759000 | 7.865 | 0.05 | 0.64 | 7.87 | 7.955 | 7.745 | 386054 |
| 1707499800 | 7.815 | -1.16 | -12.92 | 7.97 | 8.055 | 7.055 | 1567118 |
| 1707413400 | 8.975 | 0.23 | 2.57 | 8.805 | 9.035 | 8.75 | 88271 |
| 1707327000 | 8.75 | -0.14 | -1.57 | 8.9 | 8.99 | 8.725 | 168661 |
| 1707240600 | 8.89 | -0.33 | -3.58 | 9.27 | 9.27 | 8.82 | 111347 |
| 1707154200 | 9.22 | 0.3 | 3.36 | 8.96 | 9.295 | 8.935 | 132575 |
| 1706895000 | 8.92 | 0.02 | 0.17 | 8.96 | 9.035 | 8.905 | 77180 |
| 1706808600 | 8.905 | -0.04 | -0.39 | 8.905 | 9.105 | 8.88 | 102963 |
| 1706722200 | 8.94 | -0.12 | -1.27 | 9 | 9.045 | 8.935 | 111476 |
| 1706635800 | 9.055 | -0.08 | -0.88 | 9.13 | 9.18 | 9.005 | 107553 |
| 1706549400 | 9.135 | -0.13 | -1.35 | 9.24 | 9.24 | 9.06 | 98847 |
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
