We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 3.44827586207 | 6.09 | 6.49 | 5.88 | 70174 | 6.07424802 | DE |
| 4 | -0.01 | -0.158478605388 | 6.31 | 6.49 | 5.81 | 133640 | 6.09520539 | DE |
| 12 | -0.85 | -11.8881118881 | 7.15 | 7.15 | 5.72 | 186832 | 6.34267921 | DE |
| 26 | -0.23 | -3.52220520674 | 6.53 | 7.33 | 5.49 | 143943 | 6.42626035 | DE |
| 52 | 2.02 | 47.1962616822 | 4.28 | 7.98 | 4.18 | 153943 | 6.38714419 | DE |
| 156 | 5.34 | 556.25 | 0.96 | 7.98 | 0.83 | 121416 | 4.01228634 | DE |
| 260 | 5.1 | 425 | 1.2 | 7.98 | 0.62 | 117693 | 3.08415148 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713161700 | 6.42 | 0.23 | 3.72 | 6.35 | 6.63 | 6.34 | 519158 |
| 1712902500 | 6.19 | 0.01 | 0.16 | 6.21 | 6.24 | 6.09 | 68107 |
| 1712816100 | 6.18 | 0.14 | 2.32 | 6.01 | 6.25 | 5.96 | 79792 |
| 1712729700 | 6.04 | 0.08 | 1.34 | 5.99 | 6.04 | 5.95 | 63348 |
| 1712643300 | 5.96 | -0.1 | -1.65 | 6 | 6.05 | 5.96 | 49638 |
| 1712553300 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1712294100 | 6.0599999 | -0.1 | -1.62 | 6.15 | 6.18 | 6 | 147073 |
| 1712207700 | 6.16 | 0.13 | 2.16 | 6.1 | 6.2 | 6.05 | 76057 |
| 1712121300 | 6.03 | -0.21 | -3.37 | 6.18 | 6.25 | 5.92 | 116614 |
| 1712034900 | 6.24 | -0.15 | -2.35 | 6.39 | 6.4 | 6.18 | 116312 |
| 1711602900 | 6.39 | 0.15 | 2.40 | 6.24 | 6.42 | 6.19 | 163110 |
| 1711516500 | 6.24 | 0.03 | 0.48 | 6.25 | 6.3099999 | 6.2 | 107477 |
| 1711430100 | 6.21 | -0.08 | -1.27 | 6.26 | 6.3099999 | 6.18 | 115904 |
| 1711343700 | 6.29 | 0.17 | 2.78 | 6.1 | 6.32 | 6.0199999 | 159266 |
| 1711084500 | 6.12 | -0.03 | -0.49 | 6.18 | 6.26 | 6.1 | 56203 |
| 1710998100 | 6.15 | 0.29 | 4.95 | 5.93 | 6.15 | 5.9 | 138612 |
| 1710911700 | 5.86 | -0.17 | -2.82 | 5.98 | 6.055 | 5.8099999 | 456591 |
| 1710825300 | 6.03 | -0.14 | -2.27 | 6.17 | 6.2 | 5.96 | 294502 |
| 1710738900 | 6.17 | -0.15 | -2.37 | 6.3099999 | 6.34 | 6.16 | 106923 |
| 1710479700 | 6.32 | -0.13 | -2.02 | 6.4 | 6.4 | 6.23 | 202959 |
| 1710393300 | 6.45 | 0.03 | 0.47 | 6.4 | 6.5599999 | 6.3 | 211147 |
| 1710306900 | 6.42 | 0.35 | 5.77 | 6.2 | 6.42 | 6.11 | 295019 |
| 1710220500 | 6.07 | -0.13 | -2.10 | 6.26 | 6.26 | 6.05 | 150147 |
| 1710134100 | 6.2 | -0.01 | -0.16 | 6.33 | 6.33 | 6.11 | 179021 |
| 1709874900 | 6.21 | -0.08 | -1.27 | 6.44 | 6.44 | 6.15 | 181712 |
| 1709788500 | 6.29 | 0.22 | 3.62 | 6.1 | 6.42 | 6.07 | 190200 |
| 1709702100 | 6.07 | -0.18 | -2.88 | 6.26 | 6.3099999 | 6.0599999 | 201293 |
| 1709615700 | 6.25 | -0.25 | -3.85 | 6.54 | 6.54 | 6.16 | 176761 |
| 1709529300 | 6.5 | -0.46 | -6.61 | 6.86 | 6.96 | 6.44 | 212273 |
| 1709270100 | 6.96 | 0.02 | 0.29 | 6.98 | 6.98 | 6.87 | 156803 |
| 1709183700 | 6.94 | 0.07 | 1.02 | 6.9 | 6.99 | 6.82 | 189293 |
| 1709097300 | 6.87 | 0.26 | 3.93 | 6.62 | 6.96 | 6.62 | 233076 |
| 1709010900 | 6.61 | 0.08 | 1.23 | 6.7 | 6.7 | 6.48 | 107601 |
| 1708924500 | 6.53 | -0.13 | -1.95 | 6.67 | 6.67 | 6.45 | 88108 |
| 1708665300 | 6.66 | 0.03 | 0.45 | 6.71 | 6.8 | 6.65 | 105703 |
| 1708578900 | 6.63 | -0.1 | -1.49 | 6.83 | 6.83 | 6.61 | 93960 |
| 1708492500 | 6.73 | 0.42 | 6.66 | 6.36 | 6.85 | 6.33 | 292408 |
| 1708406100 | 6.3099999 | -0.07 | -1.10 | 6.41 | 6.48 | 6.22 | 178491 |
| 1708319700 | 6.38 | 0 | 0.00 | 6.42 | 6.47 | 6.32 | 169245 |
| 1708060500 | 6.38 | 0.19 | 3.07 | 6.19 | 6.46 | 6.19 | 235172 |
| 1707974100 | 6.19 | 0.1 | 1.64 | 6.14 | 6.29 | 6.07 | 635508 |
| 1707887700 | 6.09 | -0.1 | -1.62 | 6.07 | 6.13 | 6 | 96788 |
| 1707801300 | 6.19 | 0.09 | 1.48 | 6.16 | 6.22 | 6.09 | 89269 |
| 1707714900 | 6.1 | -0.18 | -2.87 | 6.28 | 6.32 | 6.05 | 97263 |
| 1707455700 | 6.28 | 0.06 | 0.96 | 6.16 | 6.28 | 6.16 | 230490 |
| 1707369300 | 6.22 | -0.09 | -1.43 | 6.3 | 6.33 | 6.14 | 213386 |
| 1707282900 | 6.3099999 | 0.05 | 0.80 | 6.3099999 | 6.38 | 6.21 | 399514 |
| 1707196500 | 6.26 | -0.29 | -4.43 | 6.6 | 6.68 | 6.23 | 167003 |
| 1707110100 | 6.55 | -0.1 | -1.50 | 6.71 | 6.72 | 6.48 | 186999 |
| 1706850900 | 6.65 | 0.21 | 3.26 | 6.49 | 6.71 | 6.37 | 293560 |
| 1706764500 | 6.44 | -0.02 | -0.23 | 6.5199999 | 6.55 | 6.34 | 295979 |
| 1706678100 | 6.455 | 0.19 | 2.95 | 6.47 | 6.69 | 6.3 | 468787 |
| 1706591700 | 6.2699999 | -0.39 | -5.86 | 6.75 | 6.98 | 5.72 | 791191 |
| 1706505300 | 6.66 | -0.24 | -3.48 | 6.91 | 6.97 | 6.6 | 140907 |
| 1706159700 | 6.9 | 0.02 | 0.29 | 6.83 | 6.92 | 6.68 | 72328 |
| 1706073300 | 6.88 | -0.05 | -0.72 | 7.04 | 7.04 | 6.88 | 83406 |
| 1705986900 | 6.93 | 0.03 | 0.43 | 7.15 | 7.15 | 6.77 | 72600 |
| 1705900500 | 6.9 | -0.25 | -3.50 | 7.15 | 7.15 | 6.84 | 58520 |
| 1705641300 | 7.15 | -0.01 | -0.14 | 7.2 | 7.28 | 7.01 | 67303 |
| 1705554900 | 7.16 | 0.12 | 1.70 | 7.16 | 7.2 | 6.95 | 60845 |
| 1705468500 | 7.04 | 0.14 | 2.03 | 6.97 | 7.07 | 6.88 | 68768 |
| 1705382100 | 6.9 | -0.1 | -1.43 | 6.95 | 6.95 | 6.8 | 56005 |
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
