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 | -0.03 | -0.528169014084 | 5.68 | 5.72 | 5.5 | 673133 | 5.60834884 | DE |
| 4 | -0.71 | -11.1635220126 | 6.36 | 6.38 | 5.5 | 589328 | 5.82370216 | DE |
| 12 | -1.5 | -20.979020979 | 7.15 | 7.29 | 5.5 | 843688 | 6.30724175 | DE |
| 26 | -0.04 | -0.702987697715 | 5.69 | 7.29 | 5.5 | 727718 | 6.30232527 | DE |
| 52 | -1.14 | -16.7893961708 | 6.79 | 7.29 | 4.94 | 732444 | 6.12715213 | DE |
| 156 | 1.53 | 37.1359223301 | 4.12 | 9.37 | 2.165 | 792242 | 6.40852996 | DE |
| 260 | 4.2 | 289.655172414 | 1.45 | 9.37 | 1.38 | 586926 | 5.69464989 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714457700 | 5.61 | -0.04 | -0.71 | 5.61 | 5.62 | 5.5599999 | 675738 |
| 1714371300 | 5.65 | 0.12 | 2.17 | 5.55 | 5.72 | 5.55 | 526972 |
| 1714112100 | 5.53 | -0.15 | -2.64 | 5.6 | 5.7 | 5.53 | 662334 |
| 1713939300 | 5.68 | 0.12 | 2.16 | 5.58 | 5.715 | 5.5199999 | 855195 |
| 1713852900 | 5.5599999 | -0.11 | -1.94 | 5.68 | 5.71 | 5.5199999 | 648032 |
| 1713766500 | 5.67 | 0.09 | 1.61 | 5.68 | 5.7699999 | 5.63 | 327736 |
| 1713507300 | 5.58 | -0.18 | -3.13 | 5.65 | 5.68 | 5.5 | 988650 |
| 1713420900 | 5.76 | 0.14 | 2.49 | 5.6 | 5.79 | 5.6 | 692797 |
| 1713334500 | 5.62 | -0.1 | -1.75 | 5.71 | 5.73 | 5.59 | 968035 |
| 1713248100 | 5.72 | -0.1 | -1.72 | 5.8 | 5.83 | 5.65 | 866268 |
| 1713161700 | 5.82 | -0.09 | -1.52 | 5.85 | 5.89 | 5.78 | 334955 |
| 1712902500 | 5.91 | -0.11 | -1.83 | 5.98 | 6 | 5.9 | 271505 |
| 1712816100 | 6.0199999 | -0.06 | -0.99 | 5.95 | 6.0199999 | 5.87 | 561577 |
| 1712729700 | 6.08 | -0.12 | -1.94 | 6.22 | 6.26 | 6.07 | 789933 |
| 1712643300 | 6.2 | -0.02 | -0.32 | 6.19 | 6.22 | 6.085 | 385412 |
| 1712556900 | 6.22 | 0.15 | 2.47 | 6.12 | 6.245 | 6.12 | 355719 |
| 1712294100 | 6.07 | -0.03 | -0.49 | 6.0199999 | 6.09 | 6 | 434010 |
| 1712207700 | 6.1 | 0.04 | 0.66 | 6.1 | 6.14 | 6.0199999 | 339801 |
| 1712121300 | 6.0599999 | -0.14 | -2.18 | 6.07 | 6.18 | 6.04 | 448673 |
| 1712034900 | 6.195 | -0.22 | -3.35 | 6.36 | 6.38 | 6.16 | 739637 |
| 1711602900 | 6.41 | 0.17 | 2.72 | 6.2699999 | 6.465 | 6.26 | 905853 |
| 1711516500 | 6.24 | 0.18 | 2.97 | 6.1 | 6.36 | 6.09 | 1006302 |
| 1711430100 | 6.0599999 | -0.07 | -1.14 | 6.13 | 6.165 | 6.03 | 1155107 |
| 1711343700 | 6.13 | -0.04 | -0.65 | 6.21 | 6.24 | 6.125 | 721541 |
| 1711084500 | 6.17 | -0.17 | -2.68 | 6.3099999 | 6.34 | 6.17 | 456211 |
| 1710998100 | 6.34 | 0.18 | 2.92 | 6.24 | 6.38 | 6.23 | 1178142 |
| 1710911700 | 6.16 | 0.05 | 0.90 | 6.11 | 6.23 | 6.095 | 947482 |
| 1710825300 | 6.105 | -0.03 | -0.41 | 6.16 | 6.16 | 6.09 | 529222 |
| 1710738900 | 6.13 | -0.07 | -1.13 | 6.17 | 6.205 | 6.1 | 574432 |
| 1710479700 | 6.2 | -0.02 | -0.32 | 6.21 | 6.2699999 | 6.08 | 643457 |
| 1710393300 | 6.22 | 0.02 | 0.32 | 6.21 | 6.22 | 6.115 | 556598 |
| 1710306900 | 6.2 | -0.23 | -3.58 | 6.38 | 6.39 | 6.2 | 437691 |
| 1710220500 | 6.43 | -0.18 | -2.72 | 6.5199999 | 6.58 | 6.4 | 668840 |
| 1710134100 | 6.61 | 0.01 | 0.15 | 6.5199999 | 6.63 | 6.46 | 699745 |
| 1709874900 | 6.6 | -0.01 | -0.15 | 6.67 | 6.7 | 6.5199999 | 833457 |
| 1709788500 | 6.61 | 0.31 | 4.92 | 6.37 | 6.62 | 6.35 | 1726487 |
| 1709702100 | 6.3 | 0.1 | 1.61 | 6.24 | 6.36 | 6.16 | 1263200 |
| 1709615700 | 6.2 | 0.17 | 2.82 | 5.99 | 6.25 | 5.95 | 1423985 |
| 1709529300 | 6.03 | 0.02 | 0.33 | 6 | 6.1 | 5.9349999 | 1391433 |
| 1709270100 | 6.01 | -0.32 | -5.06 | 6.26 | 6.26 | 6.005 | 2090862 |
| 1709183700 | 6.33 | -0.27 | -4.09 | 6.4 | 6.5 | 6.3 | 1905396 |
| 1709097300 | 6.6 | 0.34 | 5.43 | 6.6 | 6.76 | 6.43 | 2875481 |
| 1709010900 | 6.26 | -0.93 | -12.93 | 6.65 | 6.7 | 5.67 | 5976184 |
| 1708924500 | 7.19 | 0.11 | 1.55 | 7.16 | 7.22 | 7.12 | 552138 |
| 1708665300 | 7.08 | -0.06 | -0.84 | 7.15 | 7.19 | 7.07 | 284371 |
| 1708578900 | 7.14 | 0.05 | 0.71 | 7.09 | 7.14 | 7.03 | 296440 |
| 1708492500 | 7.09 | -0.04 | -0.56 | 7.16 | 7.16 | 7.08 | 531871 |
| 1708406100 | 7.13 | -0.06 | -0.83 | 7.17 | 7.2 | 7.13 | 280979 |
| 1708319700 | 7.19 | 0.01 | 0.07 | 7.22 | 7.24 | 7.17 | 266605 |
| 1708060500 | 7.185 | 0.06 | 0.91 | 7.2 | 7.22 | 7.14 | 475369 |
| 1707974100 | 7.12 | -0.02 | -0.28 | 7.2 | 7.27 | 7.11 | 371500 |
| 1707887700 | 7.14 | -0.07 | -0.97 | 7.11 | 7.19 | 7.08 | 336902 |
| 1707801300 | 7.21 | -0.01 | -0.14 | 7.21 | 7.29 | 7.19 | 607459 |
| 1707714900 | 7.22 | 0.14 | 1.98 | 7.1 | 7.26 | 7.1 | 813676 |
| 1707455700 | 7.08 | -0.04 | -0.56 | 7.15 | 7.15 | 7.07 | 426248 |
| 1707369300 | 7.12 | -0.05 | -0.70 | 7.22 | 7.22 | 7.1 | 539522 |
| 1707282900 | 7.17 | 0.07 | 0.99 | 7.12 | 7.23 | 7.11 | 618449 |
| 1707196500 | 7.1 | 0.01 | 0.14 | 7.15 | 7.15 | 6.98 | 524326 |
| 1707110100 | 7.09 | 0.33 | 4.88 | 6.83 | 7.18 | 6.76 | 1878509 |
| 1706850900 | 6.76 | 0.12 | 1.81 | 6.76 | 6.76 | 6.67 | 534552 |
| 1706764500 | 6.64 | -0.19 | -2.78 | 6.78 | 6.78 | 6.63 | 925970 |
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
