We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 10.6617647059 | 5.44 | 6.05 | 5.33 | 1032342 | 5.9775364 | DE |
| 4 | 0.64 | 11.8959107807 | 5.38 | 6.05 | 5.16 | 467142 | 5.69623756 | DE |
| 12 | 1.42 | 30.8695652174 | 4.6 | 6.05 | 4.6 | 412525 | 5.33616196 | DE |
| 26 | 1.605 | 36.3533408834 | 4.415 | 6.05 | 4.22 | 291992 | 5.05742274 | DE |
| 52 | 1.23 | 25.6784968685 | 4.79 | 6.05 | 4.2 | 191358 | 4.9778163 | DE |
| 156 | 2.71 | 81.8731117825 | 3.31 | 7.12 | 3.23 | 144685 | 4.68293995 | DE |
| 260 | 3.43 | 132.432432432 | 2.59 | 7.12 | 2.05 | 111820 | 4.30647628 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715580900 | 6.0199999 | -0.01 | -0.08 | 6.0199999 | 6.03 | 6.015 | 1525339 |
| 1715321700 | 6.025 | 0.01 | 0.08 | 6.0199999 | 6.03 | 6.0199999 | 1442794 |
| 1715235300 | 6.0199999 | 0.26 | 4.51 | 6.01 | 6.05 | 6 | 1480454 |
| 1715148900 | 5.76 | 0.16 | 2.86 | 5.6 | 5.8 | 5.6 | 456958 |
| 1715062500 | 5.6 | 0.18 | 3.32 | 5.44 | 5.64 | 5.33 | 256166 |
| 1714976100 | 5.42 | 0.18 | 3.44 | 5.26 | 5.46 | 5.23 | 379885 |
| 1714716900 | 5.24 | 0.01 | 0.19 | 5.21 | 5.25 | 5.19 | 137926 |
| 1714630500 | 5.23 | -0.01 | -0.19 | 5.23 | 5.28 | 5.21 | 52854 |
| 1714544100 | 5.24 | -0.13 | -2.42 | 5.35 | 5.35 | 5.16 | 223566 |
| 1714457700 | 5.37 | -0.02 | -0.37 | 5.35 | 5.42 | 5.35 | 97870 |
| 1714371300 | 5.39 | 0.07 | 1.32 | 5.36 | 5.47 | 5.35 | 128324 |
| 1714112100 | 5.32 | 0.03 | 0.57 | 5.29 | 5.34 | 5.2699999 | 54509 |
| 1713939300 | 5.29 | 0.01 | 0.19 | 5.24 | 5.32 | 5.24 | 333071 |
| 1713852900 | 5.28 | -0.01 | -0.09 | 5.29 | 5.3 | 5.24 | 302712 |
| 1713766500 | 5.285 | 0.05 | 1.05 | 5.24 | 5.3 | 5.24 | 222614 |
| 1713507300 | 5.23 | -0.07 | -1.32 | 5.29 | 5.3 | 5.19 | 75088 |
| 1713420900 | 5.3 | 0 | 0.00 | 5.23 | 5.3 | 5.23 | 1350260 |
| 1713334500 | 5.3 | 0.02 | 0.38 | 5.34 | 5.34 | 5.2699999 | 251756 |
| 1713248100 | 5.28 | -0.12 | -2.22 | 5.38 | 5.41 | 5.28 | 103547 |
| 1713161700 | 5.4 | -0.02 | -0.37 | 5.42 | 5.45 | 5.38 | 94670 |
| 1712902500 | 5.42 | -0.03 | -0.55 | 5.45 | 5.45 | 5.42 | 25819 |
| 1712816100 | 5.45 | -0.03 | -0.55 | 5.46 | 5.46 | 5.415 | 243977 |
| 1712729700 | 5.48 | 0.03 | 0.55 | 5.44 | 5.5 | 5.4 | 172172 |
| 1712643300 | 5.45 | -0.01 | -0.18 | 5.45 | 5.51 | 5.405 | 235215 |
| 1712553300 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1712294100 | 5.46 | -0.04 | -0.73 | 5.5 | 5.5199999 | 5.4 | 127297 |
| 1712207700 | 5.5 | 0.02 | 0.36 | 5.45 | 5.5199999 | 5.42 | 184143 |
| 1712121300 | 5.48 | -0.09 | -1.62 | 5.58 | 5.58 | 5.385 | 268624 |
| 1712034900 | 5.57 | 0.13 | 2.39 | 5.44 | 5.57 | 5.42 | 132325 |
| 1711602900 | 5.44 | 0.01 | 0.18 | 5.4 | 5.45 | 5.38 | 58876 |
| 1711516500 | 5.43 | 0.05 | 0.93 | 5.38 | 5.45 | 5.3099999 | 108764 |
| 1711430100 | 5.38 | -0.02 | -0.37 | 5.36 | 5.41 | 5.32 | 584724 |
| 1711343700 | 5.4 | 0.03 | 0.56 | 5.4 | 5.42 | 5.36 | 59442 |
| 1711084500 | 5.37 | -0.04 | -0.74 | 5.44 | 5.44 | 5.33 | 1076434 |
| 1710998100 | 5.41 | 0.01 | 0.19 | 5.39 | 5.48 | 5.38 | 247314 |
| 1710911700 | 5.4 | 0.15 | 2.86 | 5.22 | 5.4 | 5.21 | 1385739 |
| 1710825300 | 5.25 | -0.03 | -0.57 | 5.25 | 5.315 | 5.23 | 337704 |
| 1710738900 | 5.28 | -0.12 | -2.22 | 5.34 | 5.38 | 5.2699999 | 127670 |
| 1710479700 | 5.4 | -0.03 | -0.55 | 5.45 | 5.45 | 5.2699999 | 268653 |
| 1710393300 | 5.43 | 0.28 | 5.44 | 5.2 | 5.48 | 5.14 | 930330 |
| 1710306900 | 5.15 | 0.3 | 6.19 | 5.01 | 5.17 | 5.01 | 588908 |
| 1710220500 | 4.85 | -0.08 | -1.62 | 4.87 | 4.88 | 4.8 | 219496 |
| 1710134100 | 4.93 | -0.07 | -1.40 | 4.91 | 4.97 | 4.89 | 126147 |
| 1709874900 | 5 | 0.01 | 0.20 | 5 | 5 | 4.94 | 55856 |
| 1709788500 | 4.99 | 0.03 | 0.60 | 4.93 | 5.0199999 | 4.93 | 178303 |
| 1709702100 | 4.96 | 0.02 | 0.40 | 4.9 | 4.98 | 4.9 | 87085 |
| 1709615700 | 4.94 | -0.05 | -1.00 | 4.95 | 5 | 4.92 | 51910 |
| 1709529300 | 4.99 | 0.04 | 0.81 | 4.95 | 5 | 4.93 | 215977 |
| 1709270100 | 4.95 | 0.03 | 0.61 | 4.9 | 4.96 | 4.89 | 2195431 |
| 1709183700 | 4.92 | 0.05 | 1.03 | 4.87 | 4.95 | 4.84 | 122015 |
| 1709097300 | 4.87 | 0.08 | 1.67 | 4.8 | 4.87 | 4.76 | 201214 |
| 1709010900 | 4.79 | -0.01 | -0.21 | 4.8 | 4.815 | 4.76 | 398536 |
| 1708924500 | 4.8 | -0.05 | -1.03 | 4.83 | 4.83 | 4.75 | 161333 |
| 1708665300 | 4.85 | 0.04 | 0.83 | 4.84 | 4.98 | 4.83 | 274462 |
| 1708578900 | 4.8099999 | -0.01 | -0.21 | 4.75 | 4.9 | 4.64 | 622542 |
| 1708492500 | 4.82 | 0.09 | 1.90 | 4.61 | 4.83 | 4.6 | 591814 |
| 1708406100 | 4.73 | 0.06 | 1.28 | 4.6 | 4.74 | 4.6 | 1847205 |
| 1708319700 | 4.67 | -0.03 | -0.64 | 4.6 | 4.73 | 4.6 | 442330 |
| 1708060500 | 4.7 | 0.03 | 0.64 | 4.65 | 4.7 | 4.61 | 147637 |
| 1707974100 | 4.67 | -0.04 | -0.85 | 4.64 | 4.74 | 4.64 | 69135 |
| 1707887700 | 4.71 | 0.15 | 3.18 | 4.57 | 4.72 | 4.5 | 1166663 |
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
