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 | -0.4 | -6.56275635767 | 6.095 | 6.355 | 5.515 | 51445 | 5.8954091 | DE |
| 4 | -0.76 | -11.7738187452 | 6.455 | 7.475 | 5.515 | 81880 | 6.33971545 | DE |
| 12 | 2.861 | 100.952717008 | 2.834 | 8.72 | 2.624 | 234590 | 5.895435 | DE |
| 26 | 2.4355 | 74.7200490873 | 3.2595 | 8.72 | 2.624 | 201480 | 5.78120655 | DE |
| 52 | 2.4355 | 74.7200490873 | 3.2595 | 8.72 | 2.624 | 201480 | 5.78120655 | DE |
| 156 | 2.4355 | 74.7200490873 | 3.2595 | 8.72 | 2.624 | 201480 | 5.78120655 | DE |
| 260 | 2.4355 | 74.7200490873 | 3.2595 | 8.72 | 2.624 | 201480 | 5.78120655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717187220 | 5.66 | -0.07 | -1.14 | 5.755 | 5.79 | 5.515 | 68878 |
| 1717100820 | 5.725 | -0.04 | -0.69 | 5.7699999 | 6.14 | 5.65 | 56905 |
| 1717014420 | 5.765 | -0.07 | -1.11 | 5.88 | 5.88 | 5.605 | 38170 |
| 1716928020 | 5.83 | -0.31 | -4.97 | 6.125 | 6.2 | 5.665 | 85748 |
| 1716841560 | 6.135 | -0.05 | -0.81 | 6.255 | 6.355 | 6.105 | 36824 |
| 1716582420 | 6.1849999 | 0.26 | 4.48 | 6.095 | 6.23 | 5.8949999 | 39576 |
| 1716496020 | 5.92 | -0.46 | -7.21 | 6.4349999 | 6.5199999 | 5.855 | 79557 |
| 1716409620 | 6.38 | -0.25 | -3.70 | 6.655 | 6.6849999 | 6.285 | 34441 |
| 1716323160 | 6.625 | -0.28 | -3.99 | 6.76 | 6.94 | 6.58 | 40245 |
| 1716236760 | 6.9 | 0.12 | 1.77 | 6.895 | 6.995 | 6.665 | 32277 |
| 1715977620 | 6.78 | -0.25 | -3.49 | 7.09 | 7.255 | 6.635 | 94916 |
| 1715891220 | 7.025 | 0.49 | 7.42 | 6.605 | 7.475 | 6.5 | 196413 |
| 1715804820 | 6.54 | 0.04 | 0.62 | 6.485 | 6.635 | 6.325 | 57108 |
| 1715718420 | 6.5 | 0.34 | 5.43 | 6.235 | 6.91 | 6.105 | 236245 |
| 1715631960 | 6.165 | 0.15 | 2.49 | 5.97 | 6.4 | 5.965 | 80036 |
| 1715372820 | 6.015 | -0.34 | -5.35 | 6.295 | 6.455 | 5.91 | 115509 |
| 1715286420 | 6.355 | 0.38 | 6.27 | 5.955 | 6.355 | 5.845 | 33058 |
| 1715200020 | 5.98 | -0.17 | -2.69 | 6.22 | 6.25 | 5.905 | 69900 |
| 1715113620 | 6.1449999 | -0.08 | -1.29 | 6.1849999 | 6.445 | 6.105 | 54024 |
| 1715027220 | 6.225 | -0.05 | -0.72 | 6.285 | 6.545 | 6.105 | 98396 |
| 1714768020 | 6.2699999 | -0.27 | -4.06 | 6.455 | 6.795 | 6.2 | 158247 |
| 1714681560 | 6.535 | -2.05 | -23.88 | 6.9 | 7.375 | 6.455 | 316372 |
| 1714508820 | 8.585 | 2.68 | 45.39 | 5.99 | 8.72 | 5.755 | 498103 |
| 1714422420 | 5.905 | -0.39 | -6.12 | 6.295 | 6.575 | 5.835 | 208926 |
| 1714163220 | 6.29 | 0 | 0.00 | 6.525 | 7.095 | 6.255 | 187966 |
| 1714076820 | 6.29 | -0.51 | -7.43 | 6.635 | 6.755 | 6.255 | 128017 |
| 1713990420 | 6.795 | -0.1 | -1.38 | 6.895 | 7.085 | 6.575 | 252716 |
| 1713903960 | 6.89 | 0.98 | 16.48 | 5.845 | 7.055 | 5.815 | 330498 |
| 1713817560 | 5.915 | -0.12 | -1.99 | 5.995 | 6.405 | 5.805 | 195427 |
| 1713558420 | 6.035 | -0.09 | -1.47 | 5.94 | 6.32 | 5.825 | 129068 |
| 1713472020 | 6.125 | 0.7 | 12.80 | 5.405 | 6.255 | 5.21 | 178804 |
| 1713385620 | 5.43 | -0.16 | -2.86 | 5.545 | 5.775 | 5.105 | 147537 |
| 1713299220 | 5.59 | -0.29 | -4.85 | 5.865 | 5.8949999 | 5.305 | 258740 |
| 1713212820 | 5.875 | -0.23 | -3.77 | 6.165 | 6.38 | 5.815 | 172554 |
| 1712953620 | 6.105 | -0.27 | -4.24 | 6.305 | 6.8 | 6.055 | 367793 |
| 1712867220 | 6.375 | 0.13 | 2.08 | 6.355 | 6.88 | 5.855 | 396767 |
| 1712780760 | 6.245 | 0.35 | 5.94 | 5.755 | 6.885 | 5.48 | 678626 |
| 1712694360 | 5.8949999 | -0.51 | -7.89 | 6.5 | 6.545 | 5.5599999 | 556234 |
| 1712607960 | 6.4 | 0.25 | 3.98 | 6.15 | 6.845 | 5.905 | 433787 |
| 1712348820 | 6.155 | -0.4 | -6.03 | 6.57 | 6.95 | 5.545 | 664572 |
| 1712262360 | 6.55 | -0.04 | -0.61 | 7.195 | 8.195 | 5.945 | 1882465 |
| 1712175960 | 6.59 | 1.92 | 41.05 | 4.72 | 6.795 | 4.522 | 746306 |
| 1712089560 | 4.672 | 0.42 | 9.93 | 4.154 | 5.095 | 3.942 | 420227 |
| 1711661160 | 4.25 | -0.05 | -1.21 | 4.498 | 4.838 | 4.0119999 | 426215 |
| 1711574820 | 4.3019999 | 0.42 | 10.82 | 4 | 4.3979999 | 3.72 | 249728 |
| 1711488360 | 3.882 | -0.12 | -2.95 | 4 | 4.5119999 | 3.65 | 210967 |
| 1711401960 | 4 | -0.4 | -9.05 | 4.67 | 5.135 | 3.732 | 759753 |
| 1711142760 | 4.3979999 | 0.84 | 23.47 | 3.582 | 4.588 | 3.478 | 364908 |
| 1711056360 | 3.562 | 0.1 | 2.83 | 3.518 | 3.636 | 3.346 | 60381 |
| 1710969960 | 3.464 | -0.03 | -0.80 | 3.418 | 3.61 | 3.326 | 99528 |
| 1710883560 | 3.492 | 0.04 | 1.22 | 3.448 | 3.492 | 3.1 | 42145 |
| 1710797160 | 3.45 | 0.54 | 18.48 | 3.2519999 | 3.638 | 3.05 | 220769 |
| 1710537960 | 2.912 | 0.23 | 8.66 | 2.688 | 2.968 | 2.638 | 35728 |
| 1710451620 | 2.68 | -0 | -0.07 | 2.746 | 2.7799999 | 2.624 | 13160 |
| 1710365160 | 2.682 | 0.01 | 0.30 | 2.69 | 2.7639999 | 2.632 | 16595 |
| 1710278760 | 2.674 | -0.03 | -1.04 | 2.742 | 2.798 | 2.636 | 15543 |
| 1710192420 | 2.702 | -0.17 | -6.05 | 2.922 | 3.008 | 2.702 | 38103 |
| 1709933160 | 2.876 | 0.08 | 3.01 | 2.834 | 3.0059999 | 2.77 | 28995 |
| 1709846760 | 2.792 | 0.1 | 3.64 | 2.7839999 | 2.92 | 2.712 | 19056 |
| 1709760360 | 2.694 | 0.02 | 0.90 | 2.65 | 2.828 | 2.644 | 52067 |
| 1709673960 | 2.67 | -0.12 | -4.16 | 2.82 | 2.82 | 2.628 | 49885 |
| 1709587560 | 2.786 | -0.12 | -4.00 | 2.962 | 2.962 | 2.75 | 41515 |
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
