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 | 0.076 | 1.31944444444 | 5.76 | 6.074 | 5.76 | 16217541 | 5.87947089 | DE |
| 4 | -0.074 | -1.25211505922 | 5.91 | 6.146 | 5.612 | 18153980 | 5.84985026 | DE |
| 12 | 0.971 | 19.9588900308 | 4.865 | 6.146 | 4.785 | 15580584 | 5.61934395 | DE |
| 26 | 0.98 | 20.1812191104 | 4.856 | 6.146 | 4.263 | 13581978 | 5.3033306 | DE |
| 52 | 2.487 | 74.2609734249 | 3.349 | 6.146 | 2.991 | 14943294 | 4.5847394 | DE |
| 156 | 4.096 | 235.402298851 | 1.74 | 6.146 | 1.245 | 15299988 | 2.98319335 | DE |
| 260 | 1.408 | 31.7976513098 | 4.428 | 6.146 | 1.0015 | 14133996 | 2.60011049 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733849700 | 5.78 | -0.03 | -0.58 | 5.8179999 | 5.84 | 5.766 | 11876317 |
| 1733763300 | 5.814 | -0.07 | -1.12 | 5.934 | 5.976 | 5.806 | 14985444 |
| 1733504100 | 5.88 | -0.19 | -3.07 | 6.056 | 6.074 | 5.868 | 24094188 |
| 1733417700 | 6.066 | 0.27 | 4.69 | 5.822 | 6.0679999 | 5.822 | 17371684 |
| 1733331300 | 5.7939999 | 0.01 | 0.10 | 5.76 | 5.882 | 5.76 | 12760072 |
| 1733244900 | 5.788 | 0.05 | 0.94 | 5.782 | 5.908 | 5.746 | 14537028 |
| 1733158500 | 5.734 | -0.02 | -0.35 | 5.774 | 5.788 | 5.676 | 12131500 |
| 1732899300 | 5.7539999 | 0.02 | 0.35 | 5.7 | 5.7619999 | 5.69 | 7896439 |
| 1732812900 | 5.734 | 0.02 | 0.39 | 5.746 | 5.7699999 | 5.694 | 5706899 |
| 1732726500 | 5.712 | 0.03 | 0.56 | 5.658 | 5.712 | 5.612 | 7738528 |
| 1732640100 | 5.68 | -0.08 | -1.35 | 5.72 | 5.782 | 5.67 | 10269102 |
| 1732553700 | 5.758 | -0.08 | -1.44 | 5.99 | 6.002 | 5.738 | 112637877 |
| 1732294500 | 5.842 | -0.08 | -1.42 | 5.978 | 6.014 | 5.722 | 15222866 |
| 1732208100 | 5.926 | -0.03 | -0.54 | 6.018 | 6.038 | 5.886 | 9179200 |
| 1732121700 | 5.958 | -0.01 | -0.10 | 6 | 6.0679999 | 5.914 | 11072394 |
| 1732035300 | 5.964 | -0.12 | -2.04 | 6.078 | 6.096 | 5.83 | 14258970 |
| 1731948900 | 6.088 | 0.13 | 2.25 | 5.962 | 6.146 | 5.96 | 12597867 |
| 1731689700 | 5.954 | -0.12 | -2.04 | 6.05 | 6.09 | 5.944 | 12305308 |
| 1731603300 | 6.078 | 0.09 | 1.54 | 6.038 | 6.13 | 6.01 | 19892221 |
| 1731516900 | 5.986 | 0.12 | 2.01 | 5.91 | 6.106 | 5.91 | 16545700 |
| 1731430500 | 5.868 | 0.01 | 0.17 | 5.848 | 6.0439999 | 5.84 | 16193752 |
| 1731344100 | 5.858 | 0.14 | 2.45 | 5.7779999 | 5.898 | 5.724 | 12223637 |
| 1731084900 | 5.718 | -0.23 | -3.80 | 5.97 | 5.996 | 5.694 | 16573977 |
| 1730998500 | 5.944 | 0.22 | 3.84 | 5.7779999 | 5.998 | 5.7539999 | 24091677 |
| 1730912100 | 5.724 | -0.09 | -1.55 | 5.82 | 5.968 | 5.668 | 18286880 |
| 1730825700 | 5.814 | 0.03 | 0.55 | 5.78 | 5.836 | 5.752 | 9919465 |
| 1730739300 | 5.782 | 0.1 | 1.83 | 5.71 | 5.792 | 5.676 | 10533372 |
| 1730480100 | 5.678 | 0.08 | 1.50 | 5.59 | 5.694 | 5.58 | 6621354 |
| 1730393700 | 5.594 | -0.03 | -0.46 | 5.6 | 5.662 | 5.55 | 8503716 |
| 1730307300 | 5.62 | 0 | 0.00 | 5.594 | 5.626 | 5.518 | 6480401 |
| 1730220900 | 5.62 | 0.06 | 1.08 | 5.61 | 5.67 | 5.57 | 9081375 |
| 1730134500 | 5.5599999 | 0.02 | 0.43 | 5.59 | 5.648 | 5.522 | 6825949 |
| 1729871700 | 5.5359999 | -0.04 | -0.79 | 5.58 | 5.6 | 5.494 | 8688099 |
| 1729785300 | 5.58 | -0.04 | -0.68 | 5.608 | 5.648 | 5.538 | 8278503 |
| 1729698900 | 5.618 | -0.1 | -1.78 | 5.718 | 5.718 | 5.608 | 9681695 |
| 1729612500 | 5.72 | -0.07 | -1.17 | 5.76 | 5.768 | 5.676 | 9335097 |
| 1729526100 | 5.788 | -0.04 | -0.72 | 5.83 | 5.864 | 5.772 | 10529168 |
| 1729266900 | 5.83 | -0 | -0.07 | 5.82 | 5.878 | 5.746 | 11974718 |
| 1729180500 | 5.834 | 0.01 | 0.17 | 5.85 | 5.894 | 5.822 | 12693014 |
| 1729094100 | 5.824 | -0.02 | -0.41 | 5.808 | 5.908 | 5.774 | 14079815 |
| 1729007700 | 5.848 | 0.02 | 0.34 | 5.844 | 5.89 | 5.766 | 15182757 |
| 1728921300 | 5.828 | -0.01 | -0.21 | 5.932 | 5.964 | 5.796 | 18574030 |
| 1728662100 | 5.84 | 0.11 | 1.96 | 5.746 | 5.87 | 5.686 | 22269907 |
| 1728575700 | 5.728 | 0.42 | 7.99 | 5.5 | 5.756 | 5.5 | 57260118 |
| 1728489300 | 5.304 | 0.04 | 0.76 | 5.2859999 | 5.314 | 5.176 | 11382095 |
| 1728402900 | 5.264 | 0.06 | 1.15 | 5.222 | 5.324 | 5.2 | 15797720 |
| 1728316500 | 5.204 | 0.11 | 2.12 | 5.134 | 5.222 | 5.084 | 14355215 |
| 1728057300 | 5.096 | 0.2 | 4.00 | 4.914 | 5.172 | 4.909 | 21314274 |
| 1727970900 | 4.9 | 0.01 | 0.27 | 4.865 | 4.961 | 4.854 | 10506228 |
| 1727884500 | 4.8869999 | 0.06 | 1.22 | 4.815 | 4.925 | 4.785 | 14313714 |
| 1727798100 | 4.828 | -0.23 | -4.55 | 5.0599999 | 5.1 | 4.797 | 20338431 |
| 1727711700 | 5.058 | -0.09 | -1.67 | 5.106 | 5.132 | 5 | 10508715 |
| 1727452500 | 5.144 | -0 | -0.08 | 5.11 | 5.16 | 4.996 | 17580440 |
| 1727366100 | 5.148 | 0.23 | 4.70 | 4.971 | 5.148 | 4.954 | 18841915 |
| 1727279700 | 4.917 | 0 | 0.06 | 4.88 | 4.956 | 4.851 | 6881732 |
| 1727193300 | 4.914 | 0.06 | 1.24 | 4.88 | 4.986 | 4.866 | 7871962 |
| 1727106900 | 4.854 | -0.09 | -1.78 | 4.94 | 4.942 | 4.8099999 | 9492200 |
| 1726847700 | 4.942 | -0.02 | -0.48 | 4.96 | 5.014 | 4.9109999 | 28325051 |
| 1726761300 | 4.966 | -0 | -0.08 | 4.996 | 5.022 | 4.908 | 10548630 |
| 1726674900 | 4.97 | 0.1 | 1.99 | 4.865 | 5.016 | 4.865 | 9814609 |
| 1726588500 | 4.873 | 0.01 | 0.14 | 4.87 | 4.93 | 4.86 | 6827443 |
| 1726502100 | 4.866 | -0 | -0.08 | 4.859 | 4.892 | 4.8 | 7590526 |
| 1726242900 | 4.87 | -0.01 | -0.10 | 4.868 | 4.9 | 4.847 | 5376235 |
| 1726156500 | 4.875 | 0.1 | 2.07 | 4.837 | 4.888 | 4.785 | 10408103 |
| 1726070100 | 4.776 | 0.03 | 0.59 | 4.773 | 4.833 | 4.718 | 8038106 |
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
