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 | 0.435 | 7.59825327511 | 5.725 | 6.42 | 5.72 | 378928 | 6.33082808 | DE |
| 4 | -0.12 | -1.91082802548 | 6.28 | 6.42 | 5.465 | 251641 | 6.13115982 | DE |
| 12 | -0.18 | -2.83911671924 | 6.34 | 6.75 | 5.465 | 176479 | 6.25397291 | DE |
| 26 | 1.125 | 22.3435948361 | 5.035 | 6.75 | 4.974 | 164475 | 5.963638 | DE |
| 52 | 0.225 | 3.79106992418 | 5.935 | 6.75 | 4.65 | 219703 | 5.7580805 | DE |
| 156 | -1.365 | -18.1395348837 | 7.525 | 8.285 | 4.44 | 515125 | 6.26591835 | DE |
| 260 | -0.92 | -12.9943502825 | 7.08 | 10.525 | 4.136 | 626134 | 6.66772122 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715631960 | 6.32 | -0.07 | -1.02 | 6.38 | 6.415 | 6.25 | 85795 |
| 1715372820 | 6.385 | 0.02 | 0.39 | 6.355 | 6.42 | 6.345 | 340698 |
| 1715286420 | 6.36 | 0.13 | 2.00 | 6.245 | 6.385 | 6.225 | 128382 |
| 1715200020 | 6.235 | -0.1 | -1.50 | 6.32 | 6.36 | 6.18 | 212242 |
| 1715113620 | 6.33 | 0.64 | 11.15 | 5.725 | 6.385 | 5.72 | 1127521 |
| 1715027220 | 5.695 | 0.13 | 2.34 | 5.575 | 5.73 | 5.545 | 145465 |
| 1714768020 | 5.565 | 0.06 | 1.00 | 5.525 | 5.62 | 5.48 | 132695 |
| 1714681560 | 5.51 | -0.04 | -0.63 | 5.57 | 5.57 | 5.48 | 188803 |
| 1714508820 | 5.545 | -0.12 | -2.03 | 5.665 | 5.7 | 5.465 | 261442 |
| 1714422420 | 5.66 | -0.23 | -3.82 | 5.855 | 5.92 | 5.6 | 230187 |
| 1714163220 | 5.885 | -0.38 | -6.07 | 5.8099999 | 5.925 | 5.805 | 289654 |
| 1714076820 | 6.265 | -0.07 | -1.03 | 6.305 | 6.36 | 6.2 | 207542 |
| 1713990420 | 6.33 | -0.01 | -0.16 | 6.355 | 6.38 | 6.215 | 189238 |
| 1713903960 | 6.34 | 0.05 | 0.88 | 6.2699999 | 6.345 | 6.135 | 165805 |
| 1713817560 | 6.285 | 0.09 | 1.37 | 6.3 | 6.35 | 6.16 | 241271 |
| 1713558420 | 6.2 | 0 | 0.00 | 6.18 | 6.24 | 6.115 | 251629 |
| 1713472020 | 6.2 | 0 | 0.00 | 6.225 | 6.245 | 6.155 | 192688 |
| 1713385620 | 6.2 | -0.08 | -1.27 | 6.215 | 6.245 | 6.17 | 190607 |
| 1713299220 | 6.28 | -0.07 | -1.02 | 6.28 | 6.345 | 6.2 | 199512 |
| 1713212820 | 6.345 | 0.08 | 1.28 | 6.3 | 6.41 | 6.3 | 98746 |
| 1712953620 | 6.265 | -0.22 | -3.39 | 6.5 | 6.5 | 6.265 | 127437 |
| 1712867220 | 6.485 | -0.03 | -0.46 | 6.535 | 6.545 | 6.39 | 97859 |
| 1712780760 | 6.515 | 0.06 | 1.01 | 6.505 | 6.5599999 | 6.46 | 159605 |
| 1712694360 | 6.45 | 0 | 0.00 | 6.455 | 6.535 | 6.4 | 108166 |
| 1712607960 | 6.45 | 0.09 | 1.42 | 6.345 | 6.45 | 6.3 | 146317 |
| 1712348820 | 6.36 | 0.09 | 1.35 | 6.295 | 6.39 | 6.245 | 65401 |
| 1712262360 | 6.275 | 0.01 | 0.16 | 6.26 | 6.3949999 | 6.255 | 131676 |
| 1712175960 | 6.265 | 0.07 | 1.21 | 6.19 | 6.39 | 6.165 | 207597 |
| 1712089560 | 6.19 | -0.11 | -1.75 | 6.295 | 6.3 | 6.19 | 309617 |
| 1711661160 | 6.3 | 0.02 | 0.40 | 6.295 | 6.33 | 6.25 | 130080 |
| 1711574820 | 6.275 | 0 | 0.00 | 6.28 | 6.305 | 6.23 | 166085 |
| 1711488360 | 6.275 | -0.01 | -0.08 | 6.255 | 6.3 | 6.245 | 85053 |
| 1711401960 | 6.28 | 0.1 | 1.54 | 6.21 | 6.285 | 6.2 | 88855 |
| 1711142760 | 6.1849999 | 0.04 | 0.73 | 6.135 | 6.245 | 6.105 | 82891 |
| 1711056360 | 6.14 | -0.16 | -2.46 | 6.315 | 6.315 | 6.0199999 | 382405 |
| 1710969960 | 6.295 | -0.14 | -2.10 | 6.385 | 6.41 | 6.235 | 214903 |
| 1710883560 | 6.43 | 0.13 | 1.98 | 6.315 | 6.455 | 6.315 | 78428 |
| 1710797160 | 6.305 | -0.11 | -1.64 | 6.405 | 6.48 | 6.275 | 133926 |
| 1710537960 | 6.41 | 0.07 | 1.02 | 6.335 | 6.475 | 6.315 | 105201 |
| 1710451620 | 6.345 | -0.02 | -0.31 | 6.345 | 6.42 | 6.305 | 99178 |
| 1710365160 | 6.365 | -0.02 | -0.24 | 6.335 | 6.385 | 6.33 | 50688 |
| 1710278760 | 6.38 | 0.13 | 2.00 | 6.28 | 6.405 | 6.2699999 | 111458 |
| 1710192420 | 6.255 | -0.06 | -0.95 | 6.35 | 6.35 | 6.255 | 119746 |
| 1709933160 | 6.315 | -0.07 | -1.10 | 6.385 | 6.385 | 6.295 | 85751 |
| 1709846760 | 6.385 | -0.14 | -2.07 | 6.535 | 6.535 | 6.365 | 113142 |
| 1709760360 | 6.5199999 | 0.18 | 2.92 | 6.3949999 | 6.595 | 6.33 | 110989 |
| 1709673960 | 6.335 | -0.25 | -3.80 | 6.55 | 6.55 | 6.265 | 233583 |
| 1709587560 | 6.585 | 0.08 | 1.23 | 6.57 | 6.59 | 6.44 | 84331 |
| 1709328360 | 6.505 | -0.2 | -2.91 | 6.73 | 6.75 | 6.49 | 188662 |
| 1709241960 | 6.7 | 0 | 0.07 | 6.695 | 6.725 | 6.5199999 | 177315 |
| 1709155560 | 6.695 | 0.03 | 0.37 | 6.665 | 6.725 | 6.625 | 146402 |
| 1709069220 | 6.67 | 0.29 | 4.46 | 6.325 | 6.69 | 6.325 | 296699 |
| 1708982760 | 6.385 | 0.09 | 1.43 | 6.325 | 6.54 | 6.255 | 118070 |
| 1708723560 | 6.295 | 0.05 | 0.88 | 6.265 | 6.345 | 6.255 | 106575 |
| 1708637220 | 6.24 | -0.05 | -0.72 | 6.335 | 6.39 | 6.225 | 80128 |
| 1708550820 | 6.285 | 0.04 | 0.56 | 6.25 | 6.335 | 6.165 | 80515 |
| 1708464420 | 6.25 | -0.11 | -1.65 | 6.34 | 6.34 | 6.125 | 154621 |
| 1708377960 | 6.355 | -0.19 | -2.83 | 6.535 | 6.54 | 6.28 | 247419 |
| 1708118760 | 6.54 | 0.12 | 1.79 | 6.445 | 6.54 | 6.425 | 248564 |
| 1708032420 | 6.425 | 0.07 | 1.10 | 6.365 | 6.48 | 6.365 | 125019 |
| 1707946020 | 6.355 | -0.04 | -0.63 | 6.44 | 6.475 | 6.355 | 124378 |
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
