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 | -0.358 | -6.50672482734 | 5.502 | 5.54 | 4.86 | 55374 | 4.99766181 | DE |
| 4 | -0.912 | -15.0594451783 | 6.056 | 6.402 | 4.86 | 24751 | 5.3753638 | DE |
| 12 | -2.026 | -28.2566248257 | 7.17 | 7.32 | 4.86 | 22120 | 5.70950773 | DE |
| 26 | -1.956 | -27.5492957746 | 7.1 | 7.94 | 4.86 | 22170 | 6.43349762 | DE |
| 52 | -1.506 | -22.6466165414 | 6.65 | 8.5 | 4.86 | 23490 | 6.72402658 | DE |
| 156 | -3.806 | -42.5251396648 | 8.95 | 10.31 | 4.86 | 17594 | 6.85839708 | DE |
| 260 | -3.806 | -42.5251396648 | 8.95 | 10.31 | 4.86 | 17594 | 6.85839708 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714163220 | 5.0519999 | 0.04 | 0.84 | 5.046 | 5.1239999 | 4.95 | 28892 |
| 1714076820 | 5.01 | -0.02 | -0.44 | 5.098 | 5.15 | 4.9059999 | 48385 |
| 1713990420 | 5.032 | 0.1 | 2.09 | 4.923 | 5.072 | 4.867 | 65948 |
| 1713903960 | 4.929 | -0.05 | -1.02 | 4.974 | 5.098 | 4.86 | 40609 |
| 1713817560 | 4.98 | -0.5 | -9.12 | 5.502 | 5.54 | 4.9 | 93035 |
| 1713558420 | 5.48 | -0 | -0.04 | 5.488 | 5.558 | 5.422 | 1802 |
| 1713472020 | 5.482 | 0.06 | 1.07 | 5.364 | 5.57 | 5.364 | 8470 |
| 1713385620 | 5.424 | -0.09 | -1.63 | 5.506 | 5.674 | 5.424 | 3205 |
| 1713299220 | 5.514 | -0.16 | -2.82 | 5.708 | 5.738 | 5.374 | 14328 |
| 1713212820 | 5.674 | -0.15 | -2.58 | 5.772 | 5.854 | 5.6 | 5058 |
| 1712953620 | 5.824 | -0.16 | -2.74 | 6.018 | 6.204 | 5.728 | 27243 |
| 1712867220 | 5.988 | 0.16 | 2.78 | 5.776 | 5.988 | 5.656 | 28981 |
| 1712780760 | 5.8259999 | 0.08 | 1.39 | 5.712 | 5.882 | 5.712 | 11964 |
| 1712694360 | 5.746 | -0.12 | -2.01 | 5.832 | 5.886 | 5.7 | 8183 |
| 1712607960 | 5.864 | -0.09 | -1.51 | 6.084 | 6.16 | 5.83 | 8879 |
| 1712348820 | 5.954 | -0.16 | -2.65 | 6.148 | 6.22 | 5.954 | 7509 |
| 1712262360 | 6.116 | -0.23 | -3.69 | 6.36 | 6.402 | 6.054 | 17281 |
| 1712175960 | 6.35 | 0.29 | 4.82 | 6.118 | 6.37 | 6.038 | 18739 |
| 1712089560 | 6.058 | 0.32 | 5.54 | 6.056 | 6.118 | 5.9 | 31762 |
| 1711661160 | 5.74 | 0.08 | 1.41 | 5.6 | 5.76 | 5.57 | 8908 |
| 1711574820 | 5.66 | 0.1 | 1.80 | 5.5199999 | 5.67 | 5.5199999 | 8389 |
| 1711488360 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.72 | 5.51 | 7425 |
| 1711401960 | 5.6 | -0.11 | -1.93 | 5.64 | 5.9 | 5.59 | 16208 |
| 1711142760 | 5.71 | -0.05 | -0.87 | 5.82 | 5.82 | 5.66 | 6248 |
| 1711056360 | 5.76 | 0.06 | 1.05 | 5.8099999 | 5.88 | 5.7 | 12334 |
| 1710969960 | 5.7 | 0.15 | 2.70 | 5.62 | 5.7 | 5.44 | 31636 |
| 1710883560 | 5.55 | -0.03 | -0.54 | 5.51 | 5.63 | 5.42 | 12148 |
| 1710797160 | 5.58 | 0.11 | 2.01 | 5.55 | 5.6 | 5.5 | 25452 |
| 1710537960 | 5.47 | 0.08 | 1.48 | 5.46 | 5.6 | 5.32 | 20441 |
| 1710451620 | 5.39 | -0.09 | -1.64 | 5.41 | 5.5199999 | 5.32 | 23575 |
| 1710365160 | 5.48 | -0.16 | -2.84 | 5.67 | 5.73 | 5.41 | 36054 |
| 1710278760 | 5.64 | 0.02 | 0.36 | 5.65 | 5.73 | 5.57 | 20471 |
| 1710192420 | 5.62 | 0.05 | 0.90 | 5.61 | 5.65 | 5.55 | 8599 |
| 1709933160 | 5.57 | -0.27 | -4.62 | 5.89 | 5.93 | 5.51 | 24743 |
| 1709846760 | 5.84 | 0.19 | 3.36 | 5.57 | 5.88 | 5.57 | 16033 |
| 1709760360 | 5.65 | 0.04 | 0.71 | 5.61 | 5.76 | 5.58 | 14694 |
| 1709673960 | 5.61 | -0.19 | -3.28 | 5.8 | 5.89 | 5.6 | 15046 |
| 1709587560 | 5.8 | -0.27 | -4.45 | 6.05 | 6.19 | 5.8 | 37989 |
| 1709328360 | 6.07 | 0.29 | 5.02 | 5.84 | 6.1 | 5.7699999 | 26082 |
| 1709241960 | 5.78 | -0.13 | -2.20 | 5.9 | 5.98 | 5.73 | 20812 |
| 1709155560 | 5.91 | -0.27 | -4.37 | 6.16 | 6.24 | 5.89 | 13231 |
| 1709069220 | 6.18 | 0.43 | 7.48 | 5.86 | 6.25 | 5.82 | 13797 |
| 1708982760 | 5.75 | 0.17 | 3.05 | 5.62 | 5.9 | 5.47 | 36783 |
| 1708723560 | 5.58 | -0.04 | -0.71 | 5.62 | 5.67 | 5.53 | 23562 |
| 1708637220 | 5.62 | -0.14 | -2.43 | 5.82 | 5.91 | 5.61 | 23585 |
| 1708550820 | 5.76 | 0.06 | 1.05 | 5.7 | 5.88 | 5.54 | 40775 |
| 1708464420 | 5.7 | -0.21 | -3.55 | 5.91 | 6.01 | 5.7 | 20911 |
| 1708377960 | 5.91 | -0.14 | -2.31 | 6.07 | 6.07 | 5.91 | 12915 |
| 1708118760 | 6.05 | -0.1 | -1.63 | 6.29 | 6.36 | 6.0199999 | 21359 |
| 1708032420 | 6.15 | -0.01 | -0.16 | 6.09 | 6.23 | 6.09 | 14231 |
| 1707946020 | 6.16 | -0.04 | -0.65 | 6.21 | 6.3099999 | 6.09 | 39295 |
| 1707859560 | 6.2 | -0.21 | -3.28 | 6.4 | 6.42 | 6.15 | 25056 |
| 1707773220 | 6.41 | -0.02 | -0.31 | 6.33 | 6.46 | 6.21 | 27266 |
| 1707513960 | 6.43 | -0.06 | -0.92 | 6.49 | 6.55 | 6.35 | 22430 |
| 1707427560 | 6.49 | -0.39 | -5.67 | 6.98 | 6.98 | 6.36 | 27205 |
| 1707341220 | 6.88 | 0.12 | 1.78 | 6.7 | 6.93 | 6.67 | 14820 |
| 1707254760 | 6.76 | -0.2 | -2.87 | 6.98 | 7.07 | 6.75 | 13374 |
| 1707168360 | 6.96 | -0.24 | -3.33 | 7.17 | 7.32 | 6.85 | 28831 |
| 1706909160 | 7.2 | -0.11 | -1.50 | 7.35 | 7.43 | 7.12 | 18584 |
| 1706822760 | 7.31 | 0.3 | 4.28 | 7 | 7.5 | 7 | 19046 |
| 1706736360 | 7.01 | -0.15 | -2.09 | 7.17 | 7.25 | 7.01 | 7577 |
| 1706649960 | 7.16 | 0.41 | 6.07 | 6.78 | 7.17 | 6.62 | 26507 |
| 1706563560 | 6.75 | -0.02 | -0.30 | 6.76 | 6.8 | 6.55 | 23554 |
| 1706304420 | 6.77 | -0.01 | -0.15 | 6.79 | 6.81 | 6.63 | 10522 |
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
