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 | 0.252 | 4.33884297521 | 5.808 | 6.15 | 5.798 | 29699460 | 6.02918677 | DE |
| 4 | -0.132 | -2.13178294574 | 6.192 | 6.196 | 5.664 | 28838132 | 5.91278837 | DE |
| 12 | -0.216 | -3.44168260038 | 6.276 | 6.295 | 5.664 | 25780257 | 5.99054988 | DE |
| 26 | 0.287 | 4.97141867313 | 5.773 | 6.824 | 5.664 | 23843940 | 6.21475839 | DE |
| 52 | 0.04 | 0.664451827243 | 6.02 | 6.824 | 5.468 | 23597067 | 6.12391455 | DE |
| 156 | -2.675 | -30.6239267315 | 8.735 | 8.758 | 3.956 | 25447138 | 6.11506235 | DE |
| 260 | 0.569 | 10.3624112184 | 5.491 | 9.047 | 3.956 | 26447250 | 6.53970869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 6.095 | -0.03 | -0.49 | 6.1369999 | 6.15 | 6.0519999 | 26634716 |
| 1713887700 | 6.125 | 0.08 | 1.27 | 6.031 | 6.139 | 6.03 | 38175354 |
| 1713801300 | 6.048 | 0.09 | 1.58 | 6.007 | 6.05 | 5.907 | 28868421 |
| 1713542100 | 5.954 | 0.07 | 1.21 | 5.85 | 5.959 | 5.838 | 29014874 |
| 1713455700 | 5.883 | 0.1 | 1.73 | 5.808 | 5.885 | 5.798 | 25803935 |
| 1713369300 | 5.783 | -0.01 | -0.19 | 5.755 | 5.844 | 5.744 | 20437525 |
| 1713282900 | 5.7939999 | -0.06 | -1.09 | 5.8 | 5.873 | 5.775 | 23133261 |
| 1713196500 | 5.858 | -0 | -0.07 | 5.894 | 5.915 | 5.855 | 21320030 |
| 1712937300 | 5.862 | 0.16 | 2.81 | 5.765 | 5.917 | 5.756 | 35540931 |
| 1712850900 | 5.702 | 0.01 | 0.16 | 5.68 | 5.781 | 5.664 | 31693950 |
| 1712764500 | 5.6929999 | -0.12 | -2.08 | 5.821 | 5.85 | 5.664 | 50893347 |
| 1712678100 | 5.814 | -0.09 | -1.54 | 5.89 | 5.929 | 5.795 | 32985032 |
| 1712591700 | 5.905 | 0 | 0.05 | 5.91 | 5.95 | 5.888 | 17522085 |
| 1712332500 | 5.902 | -0.15 | -2.53 | 6 | 6.018 | 5.885 | 34710415 |
| 1712246100 | 6.055 | 0.06 | 0.97 | 6.001 | 6.075 | 5.994 | 23081776 |
| 1712159700 | 5.997 | -0 | -0.07 | 6.01 | 6.018 | 5.961 | 23339375 |
| 1712073300 | 6.001 | -0.11 | -1.86 | 6.106 | 6.109 | 5.994 | 33623982 |
| 1711644900 | 6.115 | -0.04 | -0.70 | 6.192 | 6.196 | 6.112 | 22307374 |
| 1711558500 | 6.158 | 0.07 | 1.12 | 6.08 | 6.159 | 6.054 | 25257327 |
| 1711472100 | 6.09 | 0.01 | 0.21 | 6.11 | 6.17 | 6.081 | 24348732 |
| 1711385700 | 6.077 | -0.01 | -0.10 | 6.065 | 6.097 | 6.037 | 25304367 |
| 1711126500 | 6.083 | 0.01 | 0.21 | 6.05 | 6.125 | 5.953 | 28638222 |
| 1711040100 | 6.07 | -0.04 | -0.57 | 6.152 | 6.167 | 6.066 | 22184930 |
| 1710953700 | 6.105 | 0.03 | 0.48 | 6.09 | 6.134 | 6.07 | 16323582 |
| 1710867300 | 6.0759999 | 0.01 | 0.10 | 6.051 | 6.083 | 5.985 | 20227720 |
| 1710780900 | 6.07 | -0.07 | -1.17 | 6.13 | 6.157 | 6.043 | 18429360 |
| 1710521700 | 6.142 | 0.01 | 0.21 | 6.14 | 6.195 | 6.12 | 57524208 |
| 1710435300 | 6.1289999 | -0.08 | -1.21 | 6.205 | 6.23 | 6.113 | 27233291 |
| 1710348900 | 6.204 | 0.04 | 0.73 | 6.159 | 6.248 | 6.147 | 26804930 |
| 1710262500 | 6.159 | -0.01 | -0.18 | 6.188 | 6.205 | 6.141 | 21977148 |
| 1710176100 | 6.17 | 0.04 | 0.62 | 6.18 | 6.216 | 6.132 | 22510530 |
| 1709916900 | 6.132 | -0.01 | -0.11 | 6.14 | 6.176 | 6.09 | 17626461 |
| 1709830500 | 6.139 | 0.04 | 0.62 | 6.092 | 6.183 | 6.083 | 22338378 |
| 1709744100 | 6.101 | 0.06 | 1.04 | 6.049 | 6.14 | 6.033 | 29603690 |
| 1709657700 | 6.038 | 0.14 | 2.41 | 5.925 | 6.042 | 5.901 | 31114754 |
| 1709571300 | 5.896 | 0.01 | 0.10 | 5.938 | 5.938 | 5.871 | 16167570 |
| 1709312100 | 5.89 | 0.01 | 0.19 | 5.906 | 5.9429999 | 5.861 | 20367195 |
| 1709225700 | 5.8789999 | 0.01 | 0.26 | 5.871 | 5.923 | 5.862 | 34365424 |
| 1709139300 | 5.864 | -0.08 | -1.26 | 5.958 | 5.963 | 5.842 | 23089450 |
| 1709052900 | 5.939 | 0.04 | 0.68 | 5.856 | 5.942 | 5.842 | 26695527 |
| 1708966500 | 5.899 | -0.06 | -0.96 | 5.976 | 5.976 | 5.892 | 21282741 |
| 1708707300 | 5.956 | 0.02 | 0.25 | 5.928 | 5.972 | 5.913 | 18553970 |
| 1708620900 | 5.941 | -0.01 | -0.20 | 5.998 | 5.998 | 5.924 | 22183208 |
| 1708534500 | 5.953 | 0.03 | 0.57 | 5.908 | 5.968 | 5.884 | 17776620 |
| 1708448100 | 5.9189999 | 0.04 | 0.68 | 5.8789999 | 5.934 | 5.853 | 14798260 |
| 1708361700 | 5.8789999 | 0 | 0.05 | 5.884 | 5.938 | 5.867 | 17978744 |
| 1708102500 | 5.876 | -0.04 | -0.73 | 5.932 | 5.945 | 5.844 | 25262486 |
| 1708016100 | 5.9189999 | 0.01 | 0.15 | 5.91 | 5.938 | 5.877 | 20577346 |
| 1707929700 | 5.91 | 0.02 | 0.39 | 5.888 | 5.9509999 | 5.885 | 18825264 |
| 1707843300 | 5.8869999 | -0.03 | -0.42 | 5.9349999 | 5.948 | 5.884 | 23449844 |
| 1707756900 | 5.912 | 0.03 | 0.49 | 5.945 | 5.95 | 5.8949999 | 23423118 |
| 1707497700 | 5.883 | -0.09 | -1.42 | 5.922 | 5.938 | 5.863 | 30702300 |
| 1707411300 | 5.968 | -0.07 | -1.18 | 6.031 | 6.0599999 | 5.956 | 31355620 |
| 1707324900 | 6.039 | -0.05 | -0.87 | 6.099 | 6.107 | 6.0279999 | 17967963 |
| 1707238500 | 6.092 | -0.03 | -0.41 | 6.17 | 6.171 | 6.022 | 32096433 |
| 1707152100 | 6.117 | -0.06 | -0.96 | 6.155 | 6.22 | 6.106 | 22894058 |
| 1706892900 | 6.176 | -0.03 | -0.42 | 6.248 | 6.293 | 6.163 | 24426876 |
| 1706806500 | 6.202 | -0.13 | -2.10 | 6.276 | 6.295 | 6.184 | 34480900 |
| 1706720100 | 6.335 | 0.08 | 1.20 | 6.28 | 6.353 | 6.242 | 26480450 |
| 1706633700 | 6.26 | 0.05 | 0.82 | 6.25 | 6.269 | 6.1929999 | 19273051 |
| 1706547300 | 6.209 | -0.06 | -1.00 | 6.2779999 | 6.284 | 6.157 | 30957925 |
| 1706288100 | 6.272 | -0.02 | -0.30 | 6.296 | 6.327 | 6.25 | 22492456 |
| 1706201700 | 6.291 | -0.02 | -0.32 | 6.311 | 6.3179999 | 6.229 | 22930154 |
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
