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 | 0.06 | 1.18460019743 | 5.065 | 5.195 | 4.928 | 122714 | 5.06836397 | DE |
| 4 | -0.11 | -2.10124164279 | 5.235 | 5.455 | 4.928 | 146927 | 5.2100411 | DE |
| 12 | -0.23 | -4.29505135387 | 5.355 | 5.5 | 4.684 | 197332 | 5.14617076 | DE |
| 26 | 0.437 | 9.32167235495 | 4.688 | 5.6 | 4.314 | 182991 | 5.0789882 | DE |
| 52 | -3.015 | -37.0393120393 | 8.14 | 8.3 | 4.034 | 262305 | 5.32358469 | DE |
| 156 | -8.775 | -63.1294964029 | 13.9 | 16.98 | 4.034 | 251033 | 9.17111798 | DE |
| 260 | 1.545 | 43.156424581 | 3.58 | 16.98 | 2.665 | 262141 | 8.078918 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 5.14 | -0.06 | -1.06 | 5.19 | 5.205 | 5.115 | 58158 |
| 1713887700 | 5.195 | 0.2 | 4.07 | 5.0599999 | 5.195 | 5.0199999 | 203710 |
| 1713801300 | 4.992 | 0.05 | 1.01 | 5.055 | 5.055 | 4.958 | 87253 |
| 1713542100 | 4.942 | -0.13 | -2.62 | 5.065 | 5.07 | 4.928 | 143288 |
| 1713455700 | 5.075 | 0.03 | 0.50 | 5.035 | 5.095 | 5 | 90615 |
| 1713369300 | 5.05 | -0.04 | -0.69 | 5.065 | 5.14 | 5.035 | 88702 |
| 1713282900 | 5.085 | -0.1 | -1.93 | 5.175 | 5.175 | 5.065 | 234626 |
| 1713196500 | 5.1849999 | 0.07 | 1.47 | 5.105 | 5.28 | 5.105 | 140355 |
| 1712937300 | 5.11 | -0.06 | -1.06 | 5.125 | 5.225 | 5.09 | 155074 |
| 1712850900 | 5.165 | 0.02 | 0.39 | 5.1 | 5.25 | 5.08 | 186504 |
| 1712764500 | 5.1449999 | -0.09 | -1.72 | 5.265 | 5.335 | 5.14 | 161082 |
| 1712678100 | 5.235 | -0.1 | -1.78 | 5.32 | 5.335 | 5.225 | 125072 |
| 1712591700 | 5.33 | 0.02 | 0.38 | 5.295 | 5.355 | 5.28 | 54464 |
| 1712332500 | 5.3099999 | -0.14 | -2.48 | 5.38 | 5.4 | 5.2699999 | 98079 |
| 1712246100 | 5.445 | 0.03 | 0.55 | 5.4 | 5.455 | 5.38 | 100328 |
| 1712159700 | 5.415 | 0.12 | 2.27 | 5.335 | 5.43 | 5.29 | 233747 |
| 1712073300 | 5.295 | -0.08 | -1.49 | 5.34 | 5.45 | 5.26 | 211120 |
| 1711644900 | 5.375 | 0.11 | 2.09 | 5.255 | 5.38 | 5.21 | 246561 |
| 1711558500 | 5.265 | -0.01 | -0.19 | 5.235 | 5.305 | 5.21 | 84113 |
| 1711472100 | 5.275 | -0.05 | -0.94 | 5.3 | 5.305 | 5.235 | 118299 |
| 1711385700 | 5.325 | -0.05 | -0.93 | 5.355 | 5.42 | 5.3 | 166727 |
| 1711126500 | 5.375 | -0.04 | -0.65 | 5.345 | 5.43 | 5.345 | 120428 |
| 1711040100 | 5.41 | 0.01 | 0.19 | 5.4 | 5.5 | 5.325 | 461028 |
| 1710953700 | 5.4 | 0.17 | 3.15 | 5.22 | 5.4 | 5.1849999 | 282963 |
| 1710867300 | 5.235 | -0.05 | -0.95 | 5.25 | 5.275 | 5.1849999 | 160921 |
| 1710780900 | 5.285 | 0.21 | 4.04 | 5.13 | 5.34 | 5.11 | 390377 |
| 1710521700 | 5.08 | 0.06 | 1.20 | 5.015 | 5.115 | 4.926 | 400847 |
| 1710435300 | 5.0199999 | 0.01 | 0.20 | 5.085 | 5.15 | 4.95 | 280047 |
| 1710348900 | 5.01 | 0.03 | 0.60 | 4.86 | 5.125 | 4.684 | 500650 |
| 1710262500 | 4.98 | 0.03 | 0.57 | 5 | 5 | 4.926 | 72363 |
| 1710176100 | 4.952 | -0.06 | -1.16 | 5 | 5.015 | 4.938 | 141973 |
| 1709916900 | 5.01 | -0.05 | -0.99 | 5.035 | 5.065 | 4.956 | 235387 |
| 1709830500 | 5.0599999 | -0.06 | -1.17 | 5.105 | 5.105 | 5.045 | 92667 |
| 1709744100 | 5.12 | 0.05 | 0.99 | 5.025 | 5.125 | 5.025 | 98219 |
| 1709657700 | 5.07 | -0.01 | -0.10 | 5.035 | 5.075 | 5 | 118012 |
| 1709571300 | 5.075 | -0.11 | -2.03 | 5.19 | 5.24 | 5.035 | 222434 |
| 1709312100 | 5.18 | 0.02 | 0.39 | 5.11 | 5.195 | 5.1 | 173513 |
| 1709225700 | 5.16 | -0.06 | -1.15 | 5.1849999 | 5.23 | 5.15 | 190878 |
| 1709139300 | 5.22 | -0.05 | -0.95 | 5.3 | 5.3 | 5.17 | 90181 |
| 1709052900 | 5.2699999 | -0.02 | -0.38 | 5.3 | 5.3 | 5.215 | 135113 |
| 1708966500 | 5.29 | 0.12 | 2.22 | 5.175 | 5.345 | 5.13 | 310023 |
| 1708707300 | 5.175 | 0.05 | 0.98 | 5.13 | 5.22 | 5.12 | 177581 |
| 1708620900 | 5.125 | 0.19 | 3.87 | 4.954 | 5.165 | 4.954 | 406587 |
| 1708534500 | 4.934 | -0.04 | -0.80 | 4.94 | 5.03 | 4.892 | 243343 |
| 1708448100 | 4.974 | 0 | 0.00 | 4.958 | 4.98 | 4.9 | 124253 |
| 1708361700 | 4.974 | 0.06 | 1.22 | 4.8179999 | 4.976 | 4.8019999 | 200319 |
| 1708102500 | 4.914 | 0.04 | 0.74 | 4.856 | 5 | 4.78 | 401483 |
| 1708016100 | 4.878 | -0.55 | -10.17 | 5.21 | 5.44 | 4.83 | 1136630 |
| 1707929700 | 5.43 | 0.2 | 3.82 | 5.25 | 5.43 | 5.22 | 121998 |
| 1707843300 | 5.23 | -0.07 | -1.23 | 5.275 | 5.275 | 5.165 | 112804 |
| 1707756900 | 5.295 | -0.02 | -0.28 | 5.235 | 5.3949999 | 5.235 | 67626 |
| 1707497700 | 5.3099999 | -0.03 | -0.56 | 5.35 | 5.375 | 5.295 | 99571 |
| 1707411300 | 5.34 | 0.01 | 0.19 | 5.385 | 5.43 | 5.285 | 109590 |
| 1707324900 | 5.33 | 0.19 | 3.60 | 5.19 | 5.37 | 5.19 | 213661 |
| 1707238500 | 5.1449999 | 0.02 | 0.49 | 5.08 | 5.155 | 5.05 | 102764 |
| 1707152100 | 5.12 | -0.07 | -1.35 | 5.19 | 5.235 | 5.1 | 133903 |
| 1706892900 | 5.19 | -0.02 | -0.38 | 5.285 | 5.285 | 5.175 | 92156 |
| 1706806500 | 5.21 | -0.1 | -1.88 | 5.335 | 5.34 | 5.205 | 133249 |
| 1706720100 | 5.3099999 | -0.08 | -1.48 | 5.355 | 5.415 | 5.275 | 159984 |
| 1706633700 | 5.39 | -0.03 | -0.55 | 5.4 | 5.42 | 5.37 | 77351 |
| 1706547300 | 5.42 | -0.05 | -0.82 | 5.475 | 5.475 | 5.34 | 77768 |
| 1706288100 | 5.465 | 0.04 | 0.64 | 5.44 | 5.47 | 5.39 | 145359 |
| 1706201700 | 5.43 | 0.09 | 1.59 | 5.36 | 5.43 | 5.3099999 | 141569 |
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
