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 | 0.07 | 1.00864553314 | 6.94 | 7.04 | 6.67 | 2533788 | 6.83609747 | DE |
| 4 | 0.73 | 11.6242038217 | 6.28 | 7.27 | 6 | 2893417 | 6.90229716 | DE |
| 12 | 1.04 | 17.4204355109 | 5.97 | 8.26 | 5.5 | 2931001 | 6.39088767 | DE |
| 26 | 1.28 | 22.3385689354 | 5.73 | 9.51 | 4.8 | 3422901 | 6.3486205 | DE |
| 52 | -0.34 | -4.62585034014 | 7.35 | 10.01 | 4.8 | 3485044 | 6.37528125 | DE |
| 156 | -0.34 | -4.62585034014 | 7.35 | 11.59 | 4.8 | 4406417 | 7.77557831 | DE |
| 260 | 4.48 | 177.075098814 | 2.53 | 11.59 | 0.67 | 4986355 | 5.93738457 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726640100 | 6.76 | 0.04 | 0.60 | 6.7 | 6.82 | 6.675 | 1829814 |
| 1726553700 | 6.72 | -0.05 | -0.74 | 6.83 | 6.85 | 6.67 | 2242977 |
| 1726467300 | 6.77 | -0.14 | -1.96 | 6.92 | 6.96 | 6.77 | 2469796 |
| 1726208100 | 6.905 | -0.02 | -0.22 | 6.95 | 6.97 | 6.76 | 2086676 |
| 1726121700 | 6.92 | 0.04 | 0.65 | 6.94 | 7.04 | 6.88 | 3335704 |
| 1726035300 | 6.875 | -0.2 | -2.76 | 7.08 | 7.26 | 6.82 | 4640621 |
| 1725948900 | 7.07 | 0.02 | 0.28 | 7.12 | 7.27 | 6.965 | 4289607 |
| 1725862500 | 7.05 | 0.28 | 4.14 | 6.66 | 7.07 | 6.66 | 3445212 |
| 1725603300 | 6.77 | 0.04 | 0.59 | 6.76 | 6.81 | 6.25 | 2482241 |
| 1725516900 | 6.73 | -0.03 | -0.44 | 6.72 | 6.8 | 6.66 | 2093089 |
| 1725430500 | 6.76 | -0.1 | -1.46 | 6.75 | 6.83 | 6.72 | 1985794 |
| 1725344100 | 6.86 | -0.06 | -0.87 | 6.92 | 7.045 | 6.83 | 1918503 |
| 1725257700 | 6.92 | -0.17 | -2.40 | 6.94 | 6.97 | 6.84 | 2235936 |
| 1724998500 | 7.09 | 0.07 | 1.00 | 7 | 7.12 | 6.25 | 3843142 |
| 1724912100 | 7.02 | 0.02 | 0.29 | 6.92 | 7.085 | 6.86 | 3588213 |
| 1724825700 | 7 | 0.2 | 2.94 | 6.74 | 7.05 | 6.72 | 5178980 |
| 1724739300 | 6.8 | 0 | 0.00 | 6.84 | 6.88 | 6.78 | 1757947 |
| 1724652900 | 6.8 | 0.02 | 0.29 | 6.85 | 6.89 | 6.77 | 1356435 |
| 1724393700 | 6.78 | -0.11 | -1.60 | 6.78 | 6.79 | 6 | 2014530 |
| 1724307300 | 6.89 | 0.09 | 1.25 | 6.94 | 6.95 | 6.79 | 2502907 |
| 1724220900 | 6.805 | 0.47 | 7.33 | 6.28 | 6.85 | 6.2699999 | 6147236 |
| 1724134500 | 6.34 | 0.04 | 0.63 | 6.33 | 6.42 | 6.3099999 | 1007321 |
| 1724048100 | 6.3 | 0.07 | 1.12 | 6.25 | 6.37 | 6.18 | 2478086 |
| 1723788900 | 6.23 | 0.05 | 0.81 | 6.25 | 8.26 | 5.76 | 2294890 |
| 1723702500 | 6.18 | 0.01 | 0.16 | 6.18 | 6.22 | 6.14 | 1767294 |
| 1723616100 | 6.17 | 0.06 | 0.98 | 6.16 | 6.29 | 6.135 | 2821204 |
| 1723529700 | 6.11 | 0 | 0.00 | 6.04 | 6.13 | 6 | 1733850 |
| 1723443300 | 6.11 | 0.04 | 0.74 | 6.13 | 6.16 | 6.07 | 1891673 |
| 1723184100 | 6.065 | 0.13 | 2.19 | 6.0199999 | 6.25 | 5.97 | 1863027 |
| 1723097700 | 5.9349999 | -0.04 | -0.59 | 5.95 | 7.5 | 5.88 | 3422002 |
| 1723011300 | 5.97 | 0.11 | 1.88 | 5.86 | 5.98 | 5.84 | 3322660 |
| 1722924900 | 5.86 | -0.08 | -1.35 | 5.89 | 6.04 | 5.84 | 3204334 |
| 1722838500 | 5.94 | -0.19 | -3.10 | 6.0199999 | 6.1 | 5.91 | 3040797 |
| 1722579300 | 6.13 | -0.15 | -2.39 | 6.12 | 6.51 | 6 | 2874720 |
| 1722492900 | 6.28 | 0 | 0.00 | 6.39 | 6.39 | 6.25 | 2471419 |
| 1722406500 | 6.28 | 0.18 | 2.95 | 6.1 | 6.3 | 6.09 | 3393498 |
| 1722320100 | 6.1 | -0.1 | -1.61 | 6.12 | 6.21 | 6.09 | 2556940 |
| 1722233700 | 6.2 | 0.03 | 0.49 | 6.21 | 6.22 | 6.07 | 2193025 |
| 1721974500 | 6.17 | 0.1 | 1.65 | 6.18 | 6.76 | 6 | 3836630 |
| 1721888100 | 6.07 | 0.01 | 0.17 | 6 | 6.1 | 5.97 | 4156044 |
| 1721801700 | 6.0599999 | 0.05 | 0.83 | 5.8 | 6.0599999 | 5.76 | 8403078 |
| 1721715300 | 6.01 | -0.04 | -0.66 | 5.93 | 6.075 | 5.88 | 7258138 |
| 1721628900 | 6.05 | -0.04 | -0.66 | 6.03 | 6.08 | 6.03 | 1942598 |
| 1721369700 | 6.09 | -0.18 | -2.87 | 6.14 | 8.26 | 5.5 | 5119292 |
| 1721283300 | 6.2699999 | -0.03 | -0.48 | 6.29 | 6.3 | 6.24 | 2006722 |
| 1721196900 | 6.3 | -0.01 | -0.16 | 6.34 | 6.75 | 6.3 | 2473913 |
| 1721110500 | 6.3099999 | -0.05 | -0.79 | 6.34 | 6.35 | 6.29 | 2111188 |
| 1721024100 | 6.36 | -0.04 | -0.55 | 6.46 | 6.47 | 6.34 | 3047090 |
| 1720764900 | 6.3949999 | 0.01 | 0.24 | 6.47 | 6.5 | 6.34 | 3155835 |
| 1720678500 | 6.38 | 0.13 | 2.08 | 6.34 | 6.4 | 6.28 | 1991128 |
| 1720592100 | 6.25 | -0.18 | -2.80 | 6.3099999 | 6.34 | 6.245 | 2431462 |
| 1720505700 | 6.43 | 0.06 | 0.94 | 6.45 | 6.49 | 6.4 | 2061838 |
| 1720419300 | 6.37 | -0.2 | -3.04 | 6.53 | 6.55 | 6.35 | 3291486 |
| 1720160100 | 6.57 | 0.06 | 0.92 | 6.51 | 6.59 | 6 | 1273368 |
| 1720073700 | 6.51 | 0.16 | 2.52 | 6.44 | 6.55 | 6.43 | 1897861 |
| 1719987300 | 6.35 | 0.2 | 3.25 | 6.23 | 6.37 | 6.2 | 2575497 |
| 1719900900 | 6.15 | -0.02 | -0.32 | 6.16 | 6.2 | 6.1 | 3037750 |
| 1719814500 | 6.17 | 0.22 | 3.70 | 5.91 | 6.19 | 5.91 | 4498992 |
| 1719555300 | 5.95 | 0.01 | 0.17 | 6.04 | 6.76 | 5.94 | 3975360 |
| 1719468900 | 5.94 | -0.05 | -0.83 | 5.96 | 6 | 5.93 | 1822304 |
| 1719382500 | 5.99 | -0.08 | -1.32 | 5.97 | 6.0199999 | 5.9 | 3249794 |
| 1719296100 | 6.07 | 0.07 | 1.17 | 6.11 | 8.75 | 6.0199999 | 2778172 |
| 1719209700 | 6 | -0.05 | -0.83 | 6.0599999 | 6.11 | 5.985 | 2851130 |
| 1718950500 | 6.05 | -0.01 | -0.08 | 6.08 | 9.51 | 6 | 5814838 |
| 1718864100 | 6.055 | -0.01 | -0.08 | 6.05 | 7.25 | 6.03 | 5875152 |
| 1718777700 | 6.0599999 | 0.02 | 0.33 | 6.03 | 6.08 | 5.97 | 2875544 |
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
