We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.2323943662 | 5.68 | 5.78 | 4.5 | 1215936 | 5.68920145 | DE |
| 4 | -0.35 | -5.73770491803 | 6.1 | 6.2 | 4.5 | 1553280 | 5.92745718 | DE |
| 12 | 0.47 | 8.90151515152 | 5.28 | 6.335 | 3.4 | 2346216 | 5.97136153 | DE |
| 26 | 1.12 | 24.1900647948 | 4.63 | 6.335 | 3.31 | 1656521 | 5.6512951 | DE |
| 52 | 1.61 | 38.8888888889 | 4.14 | 6.335 | 3.07 | 1620456 | 5.03657425 | DE |
| 156 | -0.5 | -8 | 6.25 | 8.01 | 2.48 | 2508742 | 5.35896909 | DE |
| 260 | 0.6 | 11.6504854369 | 5.15 | 8.01 | 1.685 | 4229551 | 4.55700412 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 5.75 | 0.01 | 0.17 | 5.74 | 5.78 | 5.69 | 971700 |
| 1713852900 | 5.74 | 0.1 | 1.77 | 5.64 | 5.76 | 5.61 | 1424511 |
| 1713766500 | 5.64 | 0.02 | 0.36 | 5.59 | 5.68 | 5.58 | 930437 |
| 1713507300 | 5.62 | -0.09 | -1.58 | 5.63 | 5.74 | 4.5 | 1588014 |
| 1713420900 | 5.71 | -0.01 | -0.17 | 5.68 | 5.76 | 5.66 | 1165018 |
| 1713334500 | 5.72 | -0.29 | -4.83 | 5.65 | 5.76 | 5.61 | 3809166 |
| 1713248100 | 6.01 | -0.04 | -0.66 | 6.03 | 6.07 | 5.9349999 | 1994823 |
| 1713161700 | 6.05 | -0.12 | -1.94 | 6.1 | 6.12 | 6.03 | 2443570 |
| 1712902500 | 6.17 | 0.14 | 2.32 | 6.07 | 6.2 | 6.05 | 2683452 |
| 1712816100 | 6.03 | -0.05 | -0.74 | 5.9 | 6.07 | 5.9 | 871266 |
| 1712729700 | 6.075 | 0.11 | 1.76 | 5.98 | 6.13 | 5.97 | 1166316 |
| 1712643300 | 5.97 | 0.01 | 0.17 | 6 | 6.04 | 5.94 | 919595 |
| 1712553300 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1712294100 | 5.96 | 0 | 0.00 | 5.91 | 5.99 | 5.91 | 915982 |
| 1712207700 | 5.96 | 0.03 | 0.51 | 5.93 | 6 | 5.93 | 1180425 |
| 1712121300 | 5.93 | -0.16 | -2.63 | 6.03 | 6.0599999 | 5.93 | 1273131 |
| 1712034900 | 6.09 | -0.04 | -0.65 | 6.1 | 6.18 | 6.04 | 1515453 |
| 1711602900 | 6.13 | 0.03 | 0.49 | 6.1 | 6.15 | 6.08 | 2075670 |
| 1711516500 | 6.1 | 0.04 | 0.66 | 6.0199999 | 6.11 | 6.01 | 2806275 |
| 1711430100 | 6.0599999 | -0.11 | -1.78 | 6.1 | 6.2 | 6.05 | 2565511 |
| 1711343700 | 6.17 | 0 | 0.00 | 6.15 | 6.25 | 6.12 | 1663384 |
| 1711084500 | 6.17 | -0.09 | -1.44 | 6.26 | 6.29 | 3.4 | 2410480 |
| 1710998100 | 6.26 | 0.09 | 1.46 | 6.22 | 6.33 | 6.19 | 2735227 |
| 1710911700 | 6.17 | -0.16 | -2.53 | 6.25 | 6.33 | 6.13 | 4304260 |
| 1710825300 | 6.33 | 0.18 | 2.93 | 6.15 | 6.335 | 6.08 | 4425133 |
| 1710738900 | 6.15 | 0.03 | 0.49 | 6.1 | 6.18 | 6.01 | 3179940 |
| 1710479700 | 6.12 | -0.05 | -0.81 | 6.11 | 6.215 | 6.105 | 2214459 |
| 1710393300 | 6.17 | 0.06 | 0.98 | 6.1 | 6.255 | 6.0599999 | 2555885 |
| 1710306900 | 6.11 | -0.02 | -0.33 | 6.1 | 6.16 | 6.03 | 2893148 |
| 1710220500 | 6.13 | 0.02 | 0.33 | 6.1 | 6.15 | 6.09 | 1671434 |
| 1710134100 | 6.11 | -0.11 | -1.77 | 6.2 | 6.2 | 6.07 | 1247235 |
| 1709874900 | 6.22 | 0 | 0.00 | 6.25 | 6.28 | 6.17 | 2399043 |
| 1709788500 | 6.22 | 0.13 | 2.13 | 6 | 6.24 | 6 | 3185865 |
| 1709702100 | 6.09 | -0.09 | -1.46 | 6.14 | 6.22 | 6.0199999 | 1654165 |
| 1709615700 | 6.18 | 0.13 | 2.15 | 6 | 6.18 | 6 | 2631593 |
| 1709529300 | 6.05 | 0.03 | 0.50 | 6.05 | 6.075 | 5.99 | 1511213 |
| 1709270100 | 6.0199999 | 0.05 | 0.84 | 5.95 | 6.04 | 5.91 | 1396156 |
| 1709183700 | 5.97 | 0.06 | 1.02 | 5.96 | 6.0199999 | 5.89 | 2302914 |
| 1709097300 | 5.91 | -0.04 | -0.67 | 5.95 | 6 | 5.8949999 | 1569786 |
| 1709010900 | 5.95 | 0.05 | 0.85 | 5.92 | 5.99 | 5.9 | 1483064 |
| 1708924500 | 5.9 | -0.02 | -0.34 | 5.9 | 5.92 | 5.79 | 4129214 |
| 1708665300 | 5.92 | 0.04 | 0.68 | 5.85 | 5.97 | 5.82 | 4842926 |
| 1708578900 | 5.88 | -0.11 | -1.84 | 5.96 | 6.0199999 | 5.88 | 2536373 |
| 1708492500 | 5.99 | -0.11 | -1.80 | 6.03 | 6.1 | 5.96 | 5094983 |
| 1708406100 | 6.1 | 0 | 0.00 | 6.08 | 6.21 | 5.99 | 6543667 |
| 1708319700 | 6.1 | 0.26 | 4.45 | 5.97 | 6.12 | 5.93 | 3822430 |
| 1708060500 | 5.84 | -0.01 | -0.17 | 5.9 | 5.9 | 4.7 | 1389793 |
| 1707974100 | 5.85 | 0.04 | 0.78 | 5.82 | 5.85 | 5.78 | 1683442 |
| 1707887700 | 5.805 | -0.05 | -0.77 | 5.75 | 5.8099999 | 5.68 | 4494553 |
| 1707801300 | 5.85 | 0.09 | 1.56 | 5.76 | 5.88 | 5.76 | 2050549 |
| 1707714900 | 5.76 | -0.08 | -1.37 | 5.85 | 5.88 | 5.745 | 1987291 |
| 1707455700 | 5.84 | 0.43 | 7.95 | 5.8 | 6.1 | 5.69 | 7908850 |
| 1707369300 | 5.41 | 0.08 | 1.50 | 5.35 | 5.44 | 5.3 | 3578758 |
| 1707282900 | 5.33 | 0.18 | 3.50 | 5.14 | 5.34 | 5.14 | 1724227 |
| 1707196500 | 5.15 | -0.14 | -2.65 | 5.25 | 5.3 | 5.12 | 1064128 |
| 1707110100 | 5.29 | -0.01 | -0.19 | 5.28 | 5.325 | 5.26 | 879672 |
| 1706850900 | 5.3 | -0.01 | -0.19 | 5.3099999 | 5.37 | 5.2699999 | 996122 |
| 1706764500 | 5.3099999 | 0.02 | 0.38 | 5.28 | 5.3099999 | 5.23 | 588365 |
| 1706678100 | 5.29 | -0.04 | -0.75 | 5.34 | 5.345 | 5.25 | 795199 |
| 1706591700 | 5.33 | 0.03 | 0.57 | 5.28 | 5.35 | 5.2699999 | 756027 |
| 1706505300 | 5.3 | 0.05 | 0.95 | 5.3 | 5.3 | 5.245 | 408015 |
| 1706159700 | 5.25 | -0.08 | -1.41 | 5.28 | 5.3 | 5.23 | 670589 |
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
