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 | 0.17 | 3.14814814815 | 5.4 | 5.768 | 5.4 | 10033 | 5.64472578 | DE |
| 4 | -0.648 | -10.4213573496 | 6.218 | 6.542 | 5.4 | 13351 | 5.97921063 | DE |
| 12 | 0.05 | 0.905797101449 | 5.52 | 6.542 | 4.831 | 18810 | 5.57466313 | DE |
| 26 | -1.04 | -15.7337367625 | 6.61 | 7.5 | 4.831 | 20373 | 5.99320187 | DE |
| 52 | -1.08 | -16.2406015038 | 6.65 | 8.5 | 4.831 | 22181 | 6.59235979 | DE |
| 156 | -3.38 | -37.7653631285 | 8.95 | 10.31 | 4.831 | 17436 | 6.73585788 | DE |
| 260 | -3.38 | -37.7653631285 | 8.95 | 10.31 | 4.831 | 17436 | 6.73585788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718742360 | 5.69 | 0.06 | 0.99 | 5.5519999 | 5.75 | 5.44 | 16297 |
| 1718656020 | 5.634 | 0.02 | 0.43 | 5.586 | 5.658 | 5.478 | 10522 |
| 1718396820 | 5.61 | -0.07 | -1.27 | 5.768 | 5.768 | 5.598 | 7423 |
| 1718310420 | 5.682 | 0.16 | 2.90 | 5.534 | 5.724 | 5.47 | 9920 |
| 1718224020 | 5.522 | 0.09 | 1.66 | 5.4 | 5.55 | 5.4 | 6005 |
| 1718137620 | 5.432 | -0.34 | -5.86 | 5.674 | 5.674 | 5.402 | 11219 |
| 1718051220 | 5.7699999 | 0.26 | 4.79 | 5.594 | 5.78 | 5.5519999 | 1666 |
| 1717792020 | 5.506 | -0.13 | -2.24 | 5.634 | 5.694 | 5.474 | 14766 |
| 1717705620 | 5.632 | -0.01 | -0.21 | 5.526 | 5.728 | 5.526 | 9469 |
| 1717619220 | 5.644 | -0.18 | -3.09 | 5.756 | 5.79 | 5.584 | 7390 |
| 1717532820 | 5.824 | -0.47 | -7.47 | 6.212 | 6.2539999 | 5.702 | 19360 |
| 1717446420 | 6.2939999 | -0.09 | -1.41 | 6.402 | 6.474 | 6.192 | 22203 |
| 1717187220 | 6.384 | -0.05 | -0.81 | 6.472 | 6.542 | 6.342 | 11887 |
| 1717100820 | 6.436 | 0.17 | 2.68 | 6.202 | 6.518 | 6.162 | 25603 |
| 1717014420 | 6.268 | 0.02 | 0.29 | 6.234 | 6.34 | 6.092 | 25873 |
| 1716928020 | 6.25 | 0.22 | 3.72 | 5.982 | 6.2539999 | 5.982 | 14770 |
| 1716841560 | 6.026 | -0.02 | -0.36 | 6.0199999 | 6.072 | 5.69 | 24405 |
| 1716582420 | 6.048 | -0.1 | -1.69 | 6.152 | 6.156 | 5.978 | 20254 |
| 1716496020 | 6.152 | -0.04 | -0.68 | 6.098 | 6.21 | 6.092 | 4590 |
| 1716409620 | 6.194 | 0.01 | 0.19 | 6.218 | 6.298 | 6.1 | 3395 |
| 1716323160 | 6.182 | -0.19 | -2.98 | 6.34 | 6.44 | 6.182 | 19770 |
| 1716236760 | 6.372 | 0.19 | 3.14 | 6.126 | 6.45 | 6.126 | 17817 |
| 1715977620 | 6.178 | 0.5 | 8.77 | 5.776 | 6.218 | 5.748 | 26654 |
| 1715891220 | 5.68 | 0 | 0.00 | 5.632 | 5.8259999 | 5.57 | 15065 |
| 1715804820 | 5.68 | 0.02 | 0.28 | 5.616 | 5.752 | 5.616 | 5468 |
| 1715718420 | 5.664 | 0.06 | 1.00 | 5.566 | 5.756 | 5.506 | 26116 |
| 1715631960 | 5.608 | -0.05 | -0.92 | 5.686 | 5.756 | 5.608 | 15880 |
| 1715372820 | 5.66 | 0.07 | 1.29 | 5.748 | 5.82 | 5.562 | 22457 |
| 1715286420 | 5.588 | 0.19 | 3.60 | 5.434 | 5.72 | 5.434 | 7080 |
| 1715200020 | 5.394 | -0.01 | -0.22 | 5.5039999 | 5.554 | 5.332 | 18524 |
| 1715113620 | 5.406 | 0.1 | 1.88 | 5.352 | 5.472 | 5.352 | 26158 |
| 1715027220 | 5.306 | 0.14 | 2.63 | 5.222 | 5.434 | 5.184 | 20893 |
| 1714768020 | 5.17 | -0.04 | -0.69 | 5.298 | 5.32 | 5.094 | 21299 |
| 1714681560 | 5.206 | 0.33 | 6.79 | 5.1639999 | 5.3 | 5.098 | 28407 |
| 1714508820 | 4.875 | -0.24 | -4.71 | 5.258 | 5.258 | 4.831 | 41136 |
| 1714422420 | 5.1159999 | 0.06 | 1.27 | 5.08 | 5.25 | 5.048 | 16176 |
| 1714163220 | 5.0519999 | 0.04 | 0.84 | 5.046 | 5.1239999 | 4.95 | 28892 |
| 1714076820 | 5.01 | -0.02 | -0.44 | 5.098 | 5.15 | 4.9059999 | 48385 |
| 1713990420 | 5.032 | 0.1 | 2.09 | 4.923 | 5.072 | 4.867 | 65948 |
| 1713903960 | 4.929 | -0.05 | -1.02 | 4.974 | 5.098 | 4.86 | 40609 |
| 1713817560 | 4.98 | -0.5 | -9.12 | 5.502 | 5.54 | 4.9 | 93035 |
| 1713558420 | 5.48 | -0 | -0.04 | 5.488 | 5.558 | 5.422 | 1802 |
| 1713472020 | 5.482 | 0.06 | 1.07 | 5.364 | 5.57 | 5.364 | 8470 |
| 1713385620 | 5.424 | -0.09 | -1.63 | 5.506 | 5.674 | 5.424 | 3205 |
| 1713299220 | 5.514 | -0.16 | -2.82 | 5.708 | 5.738 | 5.374 | 14328 |
| 1713212820 | 5.674 | -0.15 | -2.58 | 5.772 | 5.854 | 5.6 | 5058 |
| 1712953620 | 5.824 | -0.16 | -2.74 | 6.018 | 6.204 | 5.728 | 27243 |
| 1712867220 | 5.988 | 0.16 | 2.78 | 5.776 | 5.988 | 5.656 | 28981 |
| 1712780760 | 5.8259999 | 0.08 | 1.39 | 5.712 | 5.882 | 5.712 | 11964 |
| 1712694360 | 5.746 | -0.12 | -2.01 | 5.832 | 5.886 | 5.7 | 8183 |
| 1712607960 | 5.864 | -0.09 | -1.51 | 6.084 | 6.16 | 5.83 | 8879 |
| 1712348820 | 5.954 | -0.16 | -2.65 | 6.148 | 6.22 | 5.954 | 7509 |
| 1712262360 | 6.116 | -0.23 | -3.69 | 6.36 | 6.402 | 6.054 | 17281 |
| 1712175960 | 6.35 | 0.29 | 4.82 | 6.118 | 6.37 | 6.038 | 18739 |
| 1712089560 | 6.058 | 0.32 | 5.54 | 6.056 | 6.118 | 5.9 | 31762 |
| 1711661160 | 5.74 | 0.08 | 1.41 | 5.6 | 5.76 | 5.57 | 8908 |
| 1711574820 | 5.66 | 0.1 | 1.80 | 5.5199999 | 5.67 | 5.5199999 | 8389 |
| 1711488360 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.72 | 5.51 | 7425 |
| 1711401960 | 5.6 | -0.11 | -1.93 | 5.64 | 5.9 | 5.59 | 16208 |
| 1711142760 | 5.71 | -0.05 | -0.87 | 5.82 | 5.82 | 5.66 | 6248 |
| 1711056360 | 5.76 | 0.06 | 1.05 | 5.8099999 | 5.88 | 5.7 | 12334 |
| 1710969960 | 5.7 | 0.15 | 2.70 | 5.62 | 5.7 | 5.44 | 31636 |
| 1710883560 | 5.55 | -0.03 | -0.54 | 5.51 | 5.63 | 5.42 | 12148 |
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
