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 | 0.05 | 0.936329588015 | 5.34 | 5.45 | 5.21 | 39352 | 5.32594769 | DE |
| 4 | 0.04 | 0.747663551402 | 5.35 | 5.65 | 5.19 | 33962 | 5.37353202 | DE |
| 12 | 0.09 | 1.69811320755 | 5.3 | 5.97 | 5.05 | 32768 | 5.36091498 | DE |
| 26 | 0.79 | 17.1739130435 | 4.6 | 5.97 | 4.38 | 30701 | 5.11576574 | DE |
| 52 | 0.68 | 14.4373673036 | 4.71 | 5.97 | 4.38 | 32808 | 5.03525076 | DE |
| 156 | 0.2 | 3.85356454721 | 5.19 | 5.97 | 3.92 | 49859 | 4.74390302 | DE |
| 260 | 1.38 | 34.4139650873 | 4.01 | 9.33 | 3.52 | 48048 | 4.8411981 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 5.39 | 0.06 | 1.13 | 5.3 | 5.41 | 5.3 | 20844 |
| 1713852900 | 5.33 | 0 | 0.00 | 5.43 | 5.43 | 5.2699999 | 18881 |
| 1713766500 | 5.33 | -0.12 | -2.20 | 5.37 | 5.43 | 5.285 | 52235 |
| 1713507300 | 5.45 | 0.24 | 4.61 | 5.21 | 5.45 | 5.21 | 32580 |
| 1713420900 | 5.21 | -0.05 | -0.95 | 5.3099999 | 5.35 | 5.21 | 35045 |
| 1713334500 | 5.26 | -0.08 | -1.50 | 5.34 | 5.34 | 5.23 | 15882 |
| 1713248100 | 5.34 | 0.12 | 2.30 | 5.34 | 5.34 | 5.23 | 61020 |
| 1713161700 | 5.22 | -0.07 | -1.32 | 5.34 | 5.34 | 5.22 | 22281 |
| 1712902500 | 5.29 | 0.02 | 0.38 | 5.21 | 5.33 | 5.21 | 38202 |
| 1712816100 | 5.2699999 | -0.05 | -0.94 | 5.39 | 5.39 | 5.19 | 38027 |
| 1712729700 | 5.32 | -0.03 | -0.56 | 5.29 | 5.34 | 5.26 | 37445 |
| 1712643300 | 5.35 | -0.14 | -2.55 | 5.48 | 5.48 | 5.26 | 58393 |
| 1712556900 | 5.49 | 0.16 | 3.00 | 5.42 | 5.5 | 5.32 | 26300 |
| 1712294100 | 5.33 | -0.16 | -2.91 | 5.48 | 5.48 | 5.33 | 13199 |
| 1712207700 | 5.49 | 0.02 | 0.37 | 5.58 | 5.58 | 5.35 | 31585 |
| 1712121300 | 5.47 | -0.11 | -1.97 | 5.64 | 5.64 | 5.37 | 25342 |
| 1712034900 | 5.58 | 0.11 | 2.01 | 5.45 | 5.6 | 5.36 | 44790 |
| 1711602900 | 5.47 | -0.06 | -1.08 | 5.65 | 5.65 | 5.38 | 39543 |
| 1711516500 | 5.53 | 0.22 | 4.14 | 5.25 | 5.555 | 5.25 | 18736 |
| 1711430100 | 5.3099999 | -0.12 | -2.21 | 5.35 | 5.41 | 5.3099999 | 20705 |
| 1711343700 | 5.43 | 0.15 | 2.84 | 5.3 | 5.5 | 5.3 | 35018 |
| 1711084500 | 5.28 | -0.15 | -2.76 | 5.44 | 5.49 | 5.28 | 47340 |
| 1710998100 | 5.43 | 0.12 | 2.26 | 5.36 | 5.44 | 5.24 | 38675 |
| 1710911700 | 5.3099999 | -0.03 | -0.56 | 5.4 | 5.42 | 5.25 | 38134 |
| 1710825300 | 5.34 | 0.09 | 1.71 | 5.25 | 5.43 | 5.18 | 37613 |
| 1710738900 | 5.25 | 0.09 | 1.74 | 5.2 | 5.2699999 | 5.14 | 23532 |
| 1710479700 | 5.16 | -0.13 | -2.46 | 5.4 | 5.4 | 5.08 | 38604 |
| 1710393300 | 5.29 | 0.03 | 0.57 | 5.3099999 | 5.33 | 5.21 | 27463 |
| 1710306900 | 5.26 | -0.09 | -1.68 | 5.29 | 5.3 | 5.25 | 31779 |
| 1710220500 | 5.35 | -0.11 | -2.01 | 5.46 | 5.46 | 5.26 | 52995 |
| 1710134100 | 5.46 | -0.51 | -8.54 | 5.5199999 | 5.63 | 5.43 | 20593 |
| 1709874900 | 5.97 | 0.56 | 10.35 | 5.55 | 5.97 | 5.41 | 56068 |
| 1709788500 | 5.41 | -0.1 | -1.81 | 5.53 | 5.57 | 5.41 | 12103 |
| 1709702100 | 5.51 | 0.11 | 2.04 | 5.43 | 5.6 | 5.32 | 26862 |
| 1709615700 | 5.4 | -0.05 | -0.92 | 5.55 | 5.67 | 5.4 | 34165 |
| 1709529300 | 5.45 | -0.09 | -1.62 | 5.54 | 5.54 | 5.45 | 33933 |
| 1709270100 | 5.54 | -0.05 | -0.89 | 5.29 | 5.55 | 5.29 | 16312 |
| 1709183700 | 5.59 | 0.31 | 5.87 | 5.38 | 5.59 | 5.3099999 | 54924 |
| 1709097300 | 5.28 | -0.17 | -3.12 | 5.48 | 5.48 | 5.22 | 43385 |
| 1709010900 | 5.45 | 0.04 | 0.74 | 5.44 | 5.46 | 5.23 | 58371 |
| 1708924500 | 5.41 | -0.07 | -1.28 | 5.49 | 5.49 | 5.4 | 19630 |
| 1708665300 | 5.48 | 0.09 | 1.67 | 5.4 | 5.63 | 5.4 | 47048 |
| 1708578900 | 5.39 | 0.08 | 1.51 | 5.4 | 5.5 | 5.38 | 14705 |
| 1708492500 | 5.3099999 | 0.04 | 0.76 | 5.2699999 | 5.38 | 5.23 | 39112 |
| 1708406100 | 5.2699999 | -0.05 | -0.94 | 5.25 | 5.28 | 5.18 | 27209 |
| 1708319700 | 5.32 | 0 | 0.00 | 5.34 | 5.34 | 5.22 | 23690 |
| 1708060500 | 5.32 | 0.21 | 4.11 | 5.2 | 5.36 | 5.13 | 17167 |
| 1707974100 | 5.11 | -0.26 | -4.84 | 5.2 | 5.24 | 5.11 | 25785 |
| 1707887700 | 5.37 | 0.22 | 4.27 | 5.05 | 5.37 | 5.05 | 47959 |
| 1707801300 | 5.15 | -0.03 | -0.58 | 5.17 | 5.24 | 5.13 | 13204 |
| 1707714900 | 5.18 | -0.05 | -0.96 | 5.3 | 5.3 | 5.15 | 17834 |
| 1707455700 | 5.23 | -0.11 | -2.06 | 5.34 | 5.34 | 5.21 | 28547 |
| 1707369300 | 5.34 | 0.28 | 5.53 | 5.14 | 5.34 | 5.14 | 29482 |
| 1707282900 | 5.0599999 | -0.09 | -1.75 | 5.12 | 5.33 | 5.0599999 | 30136 |
| 1707196500 | 5.15 | 0.03 | 0.59 | 5.15 | 5.24 | 5.1 | 13153 |
| 1707110100 | 5.12 | -0.09 | -1.73 | 5.17 | 5.19 | 5.11 | 25512 |
| 1706850900 | 5.21 | -0.03 | -0.57 | 5.2699999 | 5.2699999 | 5.12 | 27943 |
| 1706764500 | 5.24 | 0.01 | 0.19 | 5.14 | 5.28 | 5.1 | 31253 |
| 1706678100 | 5.23 | 0.02 | 0.38 | 5.19 | 5.28 | 5.13 | 70689 |
| 1706591700 | 5.21 | -0.1 | -1.88 | 5.3 | 5.3 | 5.2 | 11302 |
| 1706505300 | 5.3099999 | 0.09 | 1.72 | 5.3 | 5.32 | 5.2 | 30473 |
| 1706159700 | 5.22 | 0.04 | 0.77 | 5.23 | 5.33 | 5.21 | 21248 |
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
