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 | 0.085 | 1.37429264349 | 6.185 | 6.295 | 6.045 | 692 | 6.20795638 | DE |
| 4 | 0.095 | 1.53846153846 | 6.175 | 6.295 | 6.045 | 1382 | 6.16986274 | DE |
| 12 | -0.03 | -0.47619047619 | 6.3 | 6.425 | 5.88 | 2828 | 6.1496972 | DE |
| 26 | 0.89 | 16.5427509294 | 5.38 | 6.425 | 5.24 | 2978 | 5.95817598 | DE |
| 52 | 0.885 | 16.43454039 | 5.385 | 6.425 | 4.934 | 2614 | 5.75795465 | DE |
| 156 | 0.885 | 16.43454039 | 5.385 | 6.425 | 4.934 | 2614 | 5.75795465 | DE |
| 260 | 0.885 | 16.43454039 | 5.385 | 6.425 | 4.934 | 2614 | 5.75795465 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717187220 | 6.225 | 0 | 0.08 | 6.23 | 6.23 | 6.17 | 1206 |
| 1717100820 | 6.22 | 0.11 | 1.72 | 6.045 | 6.22 | 6.045 | 906 |
| 1717014420 | 6.115 | -0.07 | -1.13 | 6.17 | 6.17 | 6.115 | 82 |
| 1716928020 | 6.1849999 | -0.07 | -1.04 | 6.29 | 6.29 | 6.1849999 | 1187 |
| 1716841560 | 6.25 | 0.06 | 0.97 | 6.1849999 | 6.295 | 6.1849999 | 81 |
| 1716582420 | 6.19 | -0.02 | -0.24 | 6.215 | 6.215 | 6.165 | 2171 |
| 1716496020 | 6.205 | 0 | 0.00 | 6.215 | 6.225 | 6.1849999 | 3335 |
| 1716409620 | 6.205 | 0.07 | 1.14 | 6.165 | 6.205 | 6.15 | 1880 |
| 1716323160 | 6.135 | -0.09 | -1.37 | 6.205 | 6.23 | 6.135 | 2334 |
| 1716236760 | 6.22 | 0.03 | 0.48 | 6.135 | 6.23 | 6.135 | 1567 |
| 1715977620 | 6.19 | 0.06 | 0.98 | 6.16 | 6.195 | 6.065 | 23 |
| 1715891220 | 6.13 | 0.02 | 0.33 | 6.16 | 6.18 | 6.13 | 201 |
| 1715804820 | 6.11 | 0.03 | 0.41 | 6.11 | 6.165 | 6.105 | 592 |
| 1715718420 | 6.085 | -0.05 | -0.73 | 6.125 | 6.165 | 6.085 | 1650 |
| 1715631960 | 6.13 | -0.04 | -0.65 | 6.1849999 | 6.1849999 | 6.115 | 1268 |
| 1715372820 | 6.17 | -0.03 | -0.40 | 6.215 | 6.215 | 6.14 | 2893 |
| 1715286420 | 6.195 | 0.04 | 0.57 | 6.155 | 6.23 | 6.155 | 1407 |
| 1715200020 | 6.16 | 0.04 | 0.65 | 6.16 | 6.19 | 6.16 | 2773 |
| 1715113620 | 6.12 | 0.02 | 0.33 | 6.08 | 6.135 | 6.08 | 763 |
| 1715027220 | 6.1 | -0.08 | -1.21 | 6.175 | 6.175 | 6.085 | 1329 |
| 1714768020 | 6.175 | 0.06 | 1.06 | 6.155 | 6.175 | 6.095 | 21 |
| 1714681560 | 6.11 | 0.03 | 0.41 | 6.095 | 6.11 | 6.015 | 6814 |
| 1714508820 | 6.085 | -0.04 | -0.57 | 6.165 | 6.165 | 6.085 | 1517 |
| 1714422420 | 6.12 | -0.13 | -2.00 | 6.28 | 6.28 | 6.11 | 946 |
| 1714163220 | 6.245 | 0.03 | 0.48 | 6.24 | 6.29 | 6.24 | 7 |
| 1714076820 | 6.215 | -0.05 | -0.72 | 6.18 | 6.215 | 6.14 | 669 |
| 1713990420 | 6.26 | -0.03 | -0.40 | 6.26 | 6.26 | 6.26 | 17 |
| 1713903960 | 6.285 | 0.09 | 1.45 | 6.225 | 6.285 | 6.22 | 179 |
| 1713817560 | 6.195 | 0.03 | 0.41 | 6.16 | 6.205 | 6.16 | 340 |
| 1713558420 | 6.17 | -0.05 | -0.72 | 6.1849999 | 6.19 | 6.17 | 648 |
| 1713472020 | 6.215 | 0.01 | 0.16 | 6.195 | 6.225 | 6.165 | 7539 |
| 1713385620 | 6.205 | 0.07 | 1.06 | 6.21 | 6.225 | 6.14 | 11547 |
| 1713299220 | 6.14 | -0.12 | -1.84 | 6.195 | 6.195 | 6.135 | 3947 |
| 1713212820 | 6.255 | 0.03 | 0.48 | 6.21 | 6.255 | 6.21 | 1027 |
| 1712953620 | 6.225 | -0.07 | -1.03 | 6.305 | 6.315 | 6.225 | 1856 |
| 1712867220 | 6.29 | 0.03 | 0.48 | 6.23 | 6.35 | 6.225 | 3074 |
| 1712780760 | 6.26 | -0.03 | -0.48 | 6.225 | 6.265 | 6.225 | 1248 |
| 1712694360 | 6.29 | 0.02 | 0.32 | 6.305 | 6.325 | 6.29 | 895 |
| 1712607960 | 6.2699999 | -0.04 | -0.63 | 6.3099999 | 6.3099999 | 6.255 | 573 |
| 1712348820 | 6.3099999 | 0.07 | 1.12 | 6.295 | 6.3099999 | 6.265 | 1242 |
| 1712262360 | 6.24 | -0.05 | -0.72 | 6.33 | 6.425 | 6.24 | 5169 |
| 1712175960 | 6.285 | 0.08 | 1.21 | 6.2 | 6.345 | 6.175 | 1783 |
| 1712089560 | 6.21 | -0.01 | -0.16 | 6.17 | 6.29 | 6.17 | 1720 |
| 1711661160 | 6.22 | -0.05 | -0.72 | 6.2699999 | 6.2699999 | 6.2 | 2314 |
| 1711574820 | 6.265 | 0.07 | 1.13 | 6.245 | 6.265 | 6.235 | 934 |
| 1711488360 | 6.195 | -0.03 | -0.40 | 6.22 | 6.24 | 6.195 | 2089 |
| 1711401960 | 6.22 | 0.04 | 0.73 | 6.165 | 6.275 | 6.165 | 3335 |
| 1711142760 | 6.175 | 0.01 | 0.16 | 6.1449999 | 6.205 | 6.14 | 1801 |
| 1711056360 | 6.165 | 0 | 0.08 | 6.18 | 6.18 | 6.1449999 | 4608 |
| 1710969960 | 6.16 | 0.16 | 2.67 | 6 | 6.2 | 6 | 3039 |
| 1710883560 | 6 | -0.12 | -1.96 | 6.135 | 6.135 | 6 | 6045 |
| 1710797160 | 6.12 | 0.08 | 1.32 | 6.075 | 6.135 | 6.035 | 1691 |
| 1710537960 | 6.04 | -0.02 | -0.33 | 6.09 | 6.09 | 5.88 | 35862 |
| 1710451620 | 6.0599999 | -0.05 | -0.74 | 6.125 | 6.19 | 6 | 3009 |
| 1710365160 | 6.105 | -0.02 | -0.33 | 6.1849999 | 6.1849999 | 6.04 | 1296 |
| 1710278760 | 6.125 | -0.11 | -1.69 | 6.1849999 | 6.19 | 6.125 | 850 |
| 1710192420 | 6.23 | -0.08 | -1.19 | 6.3 | 6.3 | 6.065 | 13896 |
| 1709933160 | 6.305 | -0.05 | -0.79 | 6.34 | 6.34 | 6.245 | 665 |
| 1709846760 | 6.355 | 0.07 | 1.11 | 6.3099999 | 6.355 | 6.305 | 578 |
| 1709760360 | 6.285 | -0.01 | -0.08 | 6.305 | 6.34 | 6.285 | 1631 |
| 1709673960 | 6.29 | -0.09 | -1.33 | 6.32 | 6.34 | 6.29 | 927 |
| 1709587560 | 6.375 | 0.05 | 0.87 | 6.37 | 6.375 | 6.3 | 7405 |
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
