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 | 0.335 | 6.04693140794 | 5.54 | 6.51 | 5.25 | 7393130 | 5.65983626 | DE |
| 4 | 0.525 | 9.81308411215 | 5.35 | 6.51 | 5.25 | 7474683 | 5.63221785 | DE |
| 12 | 0.305 | 5.47576301616 | 5.57 | 8.01 | 4.2 | 7444879 | 5.41198812 | DE |
| 26 | 1.125 | 23.6842105263 | 4.75 | 8.01 | 3.4 | 7350971 | 5.33360397 | DE |
| 52 | -0.775 | -11.6541353383 | 6.65 | 8.01 | 3.4 | 8078485 | 5.70198812 | DE |
| 156 | 0.865 | 17.2654690619 | 5.01 | 8.01 | 1.7 | 8088094 | 5.47249779 | DE |
| 260 | 0.425 | 7.79816513761 | 5.45 | 8.01 | 1.7 | 9342318 | 5.14400422 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 5.89 | 0.09 | 1.55 | 5.87 | 5.91 | 5.84 | 6614236 |
| 1713766500 | 5.8 | 0.17 | 3.02 | 5.7 | 5.8099999 | 5.65 | 8734856 |
| 1713507300 | 5.63 | -0.12 | -2.00 | 5.71 | 6.51 | 5.25 | 10123068 |
| 1713420900 | 5.745 | 0.19 | 3.33 | 5.62 | 5.79 | 5.605 | 7088787 |
| 1713334500 | 5.5599999 | 0.08 | 1.46 | 5.45 | 5.58 | 5.42 | 5695267 |
| 1713248100 | 5.48 | -0.14 | -2.49 | 5.54 | 5.5599999 | 5.445 | 5323671 |
| 1713161700 | 5.62 | -0.12 | -2.01 | 5.69 | 5.71 | 5.605 | 5075145 |
| 1712902500 | 5.735 | -0.09 | -1.46 | 5.79 | 5.8 | 5.7 | 5977998 |
| 1712816100 | 5.82 | -0.1 | -1.69 | 5.82 | 5.89 | 5.8099999 | 6920723 |
| 1712729700 | 5.92 | 0.11 | 1.89 | 5.83 | 5.96 | 5.82 | 15632018 |
| 1712643300 | 5.8099999 | 0.11 | 2.02 | 5.78 | 5.84 | 5.76 | 9676892 |
| 1712556900 | 5.695 | 0.26 | 4.69 | 5.46 | 5.785 | 5.46 | 14908066 |
| 1712294100 | 5.44 | -0.01 | -0.18 | 5.4 | 5.45 | 5.37 | 6939942 |
| 1712207700 | 5.45 | 0.03 | 0.55 | 5.42 | 5.47 | 5.3949999 | 4840214 |
| 1712121300 | 5.42 | -0.07 | -1.28 | 5.38 | 5.46 | 5.36 | 7811897 |
| 1712034900 | 5.49 | 0.01 | 0.18 | 5.43 | 5.51 | 5.42 | 7891884 |
| 1711602900 | 5.48 | 0.1 | 1.86 | 5.42 | 5.495 | 5.37 | 9312073 |
| 1711516500 | 5.38 | 0.03 | 0.56 | 5.32 | 5.41 | 5.3099999 | 5031764 |
| 1711430100 | 5.35 | -0.01 | -0.19 | 5.35 | 5.37 | 5.3 | 4993413 |
| 1711343700 | 5.36 | 0.07 | 1.32 | 5.32 | 5.39 | 5.26 | 7439691 |
| 1711084500 | 5.29 | 0 | 0.00 | 5.28 | 8.01 | 4.2 | 5799797 |
| 1710998100 | 5.29 | 0.12 | 2.32 | 5.25 | 5.75 | 5.2 | 9988792 |
| 1710911700 | 5.17 | -0.02 | -0.39 | 5.19 | 5.23 | 5.14 | 4274782 |
| 1710825300 | 5.19 | -0.04 | -0.76 | 5.17 | 5.21 | 5.14 | 8262207 |
| 1710738900 | 5.23 | 0.13 | 2.55 | 5.1 | 5.24 | 5.09 | 6129349 |
| 1710479700 | 5.1 | 0.02 | 0.39 | 5.07 | 5.11 | 5.045 | 11293973 |
| 1710393300 | 5.08 | 0.02 | 0.40 | 5.05 | 5.1 | 5.04 | 9160474 |
| 1710306900 | 5.0599999 | -0.09 | -1.75 | 5.15 | 5.16 | 5.03 | 13166586 |
| 1710220500 | 5.15 | -0.04 | -0.77 | 5.16 | 5.19 | 5.13 | 7699163 |
| 1710134100 | 5.19 | 0.05 | 0.97 | 5.13 | 5.2 | 5.1 | 5091444 |
| 1709874900 | 5.14 | 0.01 | 0.19 | 5.15 | 5.17 | 5.1 | 10944638 |
| 1709788500 | 5.13 | 0.1 | 1.99 | 5.04 | 5.16 | 5.01 | 13528748 |
| 1709702100 | 5.03 | -0.11 | -2.14 | 5.09 | 5.1 | 5.01 | 7222154 |
| 1709615700 | 5.14 | 0.02 | 0.49 | 5.14 | 5.18 | 5.09 | 12955159 |
| 1709529300 | 5.115 | -0.05 | -0.87 | 5.17 | 5.17 | 5.09 | 8587048 |
| 1709270100 | 5.16 | -0.02 | -0.39 | 5.17 | 5.75 | 5.1449999 | 3391543 |
| 1709183700 | 5.18 | 0.04 | 0.78 | 5.13 | 5.205 | 5.12 | 15537902 |
| 1709097300 | 5.14 | -0.06 | -1.15 | 5.18 | 5.22 | 5.1 | 5055364 |
| 1709010900 | 5.2 | -0.01 | -0.19 | 5.17 | 5.2 | 5.08 | 11366517 |
| 1708924500 | 5.21 | -0.09 | -1.70 | 5.3 | 5.32 | 5.16 | 10142942 |
| 1708665300 | 5.3 | 0.06 | 1.15 | 5.21 | 5.365 | 5.09 | 13824346 |
| 1708578900 | 5.24 | -0.36 | -6.43 | 5.69 | 5.805 | 5.21 | 14939347 |
| 1708492500 | 5.6 | -0.12 | -2.10 | 5.7 | 5.75 | 5.5599999 | 6952131 |
| 1708406100 | 5.72 | -0.02 | -0.35 | 5.72 | 5.7699999 | 5.69 | 4763130 |
| 1708319700 | 5.74 | -0.1 | -1.71 | 5.84 | 5.875 | 5.72 | 5130528 |
| 1708060500 | 5.84 | 0.03 | 0.52 | 5.88 | 7.01 | 5.25 | 6725172 |
| 1707974100 | 5.8099999 | 0.1 | 1.75 | 5.7 | 5.82 | 5.7 | 7851758 |
| 1707887700 | 5.71 | -0.06 | -1.04 | 5.69 | 5.76 | 5.69 | 4653978 |
| 1707801300 | 5.7699999 | 0.05 | 0.87 | 5.74 | 5.78 | 5.7 | 3242306 |
| 1707714900 | 5.72 | 0 | 0.00 | 5.72 | 5.74 | 5.68 | 1916849 |
| 1707455700 | 5.72 | 0.03 | 0.53 | 5.68 | 5.74 | 5.66 | 2841317 |
| 1707369300 | 5.69 | -0.01 | -0.18 | 5.72 | 5.75 | 5.62 | 3838638 |
| 1707282900 | 5.7 | 0.02 | 0.35 | 5.73 | 5.7699999 | 5.66 | 5093601 |
| 1707196500 | 5.68 | 0.02 | 0.35 | 5.63 | 5.7 | 5.59 | 4373807 |
| 1707110100 | 5.66 | -0.05 | -0.88 | 5.65 | 5.7 | 5.6 | 3102428 |
| 1706850900 | 5.71 | 0.19 | 3.44 | 5.5599999 | 5.73 | 5.53 | 7327842 |
| 1706764500 | 5.5199999 | -0.03 | -0.54 | 5.55 | 5.58 | 5.51 | 3934292 |
| 1706678100 | 5.55 | 0.05 | 0.91 | 5.48 | 5.5599999 | 5.445 | 5555781 |
| 1706591700 | 5.5 | -0.06 | -1.08 | 5.57 | 5.59 | 5.49 | 4182983 |
| 1706505300 | 5.5599999 | 0.06 | 1.09 | 5.48 | 5.585 | 5.48 | 4319562 |
| 1706159700 | 5.5 | 0.04 | 0.73 | 5.48 | 5.5 | 5.4 | 3458775 |
| 1706073300 | 5.46 | 0.08 | 1.49 | 5.4 | 5.48 | 5.37 | 5961436 |
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
