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 | -0.205 | -3.83895131086 | 5.34 | 5.48 | 5.09 | 2650852 | 5.30888155 | DE |
| 4 | -0.725 | -12.3720136519 | 5.86 | 5.9 | 5.09 | 2500158 | 5.55961134 | DE |
| 12 | 0.805 | 18.5912240185 | 4.33 | 5.9 | 4.14 | 2509818 | 5.21571193 | DE |
| 26 | 1.485 | 40.6849315068 | 3.65 | 5.9 | 3.31 | 2293458 | 4.56828276 | DE |
| 52 | 1.245 | 32.0051413882 | 3.89 | 5.9 | 3.31 | 2517297 | 4.26207326 | DE |
| 156 | 0.505 | 10.9071274298 | 4.63 | 24.164 | 2.8 | 2821839 | 4.32518367 | DE |
| 260 | 1.435 | 38.7837837838 | 3.7 | 24.164 | 1.63 | 3142456 | 3.96949937 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 5.16 | -0.05 | -0.96 | 5.19 | 5.22 | 5.16 | 4064707 |
| 1713334500 | 5.21 | -0.01 | -0.19 | 5.28 | 5.3 | 5.19 | 1360898 |
| 1713248100 | 5.22 | -0.11 | -1.97 | 5.25 | 5.275 | 5.15 | 4826874 |
| 1713161700 | 5.325 | -0.11 | -1.93 | 5.35 | 5.41 | 5.3 | 2783756 |
| 1712902500 | 5.43 | 0 | 0.00 | 5.4 | 5.48 | 5.38 | 1433550 |
| 1712816100 | 5.43 | 0.02 | 0.37 | 5.34 | 5.44 | 5.3 | 2849182 |
| 1712729700 | 5.41 | -0.1 | -1.81 | 5.45 | 5.49 | 5.38 | 3818097 |
| 1712643300 | 5.51 | -0.13 | -2.30 | 5.66 | 5.68 | 5.5 | 1529553 |
| 1712556900 | 5.64 | 0.06 | 1.08 | 5.62 | 5.69 | 5.5599999 | 1524224 |
| 1712294100 | 5.58 | -0.07 | -1.15 | 5.61 | 5.655 | 5.54 | 2294066 |
| 1712207700 | 5.6449999 | -0.11 | -1.83 | 5.8 | 5.83 | 5.64 | 2443197 |
| 1712121300 | 5.75 | -0.03 | -0.52 | 5.7 | 5.76 | 5.64 | 3437114 |
| 1712034900 | 5.78 | 0.03 | 0.52 | 5.73 | 5.79 | 5.69 | 3141107 |
| 1711602900 | 5.75 | 0.09 | 1.59 | 5.8 | 5.83 | 5.73 | 2751190 |
| 1711516500 | 5.66 | -0.11 | -1.91 | 5.71 | 5.76 | 5.655 | 2523854 |
| 1711430100 | 5.7699999 | -0.11 | -1.87 | 5.79 | 5.83 | 5.75 | 1780481 |
| 1711343700 | 5.88 | 0.09 | 1.55 | 5.8 | 5.9 | 5.8 | 1542406 |
| 1711084500 | 5.79 | 0.07 | 1.22 | 5.69 | 5.79 | 5.64 | 1183641 |
| 1710998100 | 5.72 | 0.05 | 0.88 | 5.86 | 5.88 | 5.69 | 2803715 |
| 1710911700 | 5.67 | 0.02 | 0.35 | 5.72 | 5.74 | 5.66 | 1688940 |
| 1710825300 | 5.65 | -0.09 | -1.57 | 5.71 | 5.75 | 5.59 | 1443105 |
| 1710738900 | 5.74 | 0.14 | 2.50 | 5.6 | 5.75 | 5.58 | 3265944 |
| 1710479700 | 5.6 | -0.13 | -2.27 | 5.66 | 5.68 | 5.565 | 3937523 |
| 1710393300 | 5.73 | 0.09 | 1.60 | 5.66 | 5.82 | 5.64 | 3010311 |
| 1710306900 | 5.64 | 0.12 | 2.17 | 5.59 | 5.665 | 5.58 | 1319003 |
| 1710220500 | 5.5199999 | -0.1 | -1.78 | 5.63 | 5.67 | 5.51 | 2173265 |
| 1710134100 | 5.62 | -0.08 | -1.40 | 5.62 | 5.64 | 5.54 | 1649276 |
| 1709874900 | 5.7 | 0.08 | 1.42 | 5.65 | 5.73 | 5.59 | 2246072 |
| 1709788500 | 5.62 | 0.08 | 1.44 | 5.6 | 5.665 | 5.55 | 2211696 |
| 1709702100 | 5.54 | -0.01 | -0.18 | 5.53 | 5.5599999 | 5.46 | 1774367 |
| 1709615700 | 5.55 | 0.04 | 0.73 | 5.51 | 5.595 | 5.455 | 1829278 |
| 1709529300 | 5.51 | -0.03 | -0.54 | 5.54 | 5.55 | 5.48 | 1673241 |
| 1709270100 | 5.54 | 0.05 | 0.91 | 5.5 | 5.67 | 5.48 | 2269821 |
| 1709183700 | 5.49 | 0.15 | 2.81 | 5.2699999 | 5.495 | 5.24 | 3032824 |
| 1709097300 | 5.34 | 0.09 | 1.71 | 5.3 | 5.4 | 5.26 | 2590421 |
| 1709010900 | 5.25 | -0.05 | -0.94 | 5.28 | 5.38 | 5.25 | 2400816 |
| 1708924500 | 5.3 | 0 | 0.00 | 5.25 | 5.32 | 5.17 | 1735237 |
| 1708665300 | 5.3 | -0.06 | -1.12 | 5.39 | 5.42 | 5.28 | 7209239 |
| 1708578900 | 5.36 | 0.26 | 5.10 | 5.21 | 5.36 | 5.175 | 5515719 |
| 1708492500 | 5.1 | 0.03 | 0.59 | 5.18 | 5.19 | 5.03 | 4132992 |
| 1708406100 | 5.07 | 0.4 | 8.57 | 4.91 | 5.165 | 4.91 | 9299698 |
| 1708319700 | 4.67 | 0.3 | 6.86 | 4.55 | 4.84 | 4.48 | 4568631 |
| 1708060500 | 4.37 | -0.08 | -1.80 | 4.53 | 4.58 | 4.36 | 2407623 |
| 1707974100 | 4.45 | 0.03 | 0.68 | 4.46 | 4.5199999 | 4.42 | 1862043 |
| 1707887700 | 4.42 | 0.11 | 2.55 | 4.29 | 4.42 | 4.29 | 1530553 |
| 1707801300 | 4.3099999 | -0.1 | -2.27 | 4.49 | 4.51 | 4.29 | 1605334 |
| 1707714900 | 4.41 | 0.08 | 1.85 | 4.35 | 4.44 | 4.35 | 1890756 |
| 1707455700 | 4.33 | 0.04 | 0.81 | 4.35 | 4.35 | 4.29 | 953514 |
| 1707369300 | 4.295 | 0.04 | 0.82 | 4.3099999 | 4.33 | 4.28 | 1434288 |
| 1707282900 | 4.26 | 0.07 | 1.67 | 4.3 | 4.3099999 | 4.23 | 2195679 |
| 1707196500 | 4.19 | -0.01 | -0.12 | 4.17 | 4.2 | 4.16 | 1296623 |
| 1707110100 | 4.195 | -0.02 | -0.47 | 4.19 | 4.23 | 4.15 | 703942 |
| 1706850900 | 4.215 | 0.04 | 0.96 | 4.2 | 4.235 | 4.2 | 1610001 |
| 1706764500 | 4.175 | -0.06 | -1.30 | 4.22 | 4.25 | 4.165 | 1582795 |
| 1706678100 | 4.23 | 0.08 | 1.93 | 4.19 | 4.245 | 4.15 | 1860030 |
| 1706591700 | 4.15 | -0.01 | -0.24 | 4.2 | 4.2699999 | 4.14 | 2523392 |
| 1706505300 | 4.16 | -0.03 | -0.72 | 4.2 | 4.215 | 4.14 | 2412847 |
| 1706159700 | 4.19 | -0.1 | -2.33 | 4.33 | 4.33 | 4.19 | 1200311 |
| 1706073300 | 4.29 | -0.04 | -0.92 | 4.3099999 | 4.33 | 4.26 | 880036 |
| 1705986900 | 4.33 | 0.03 | 0.70 | 4.29 | 4.36 | 4.29 | 1242140 |
| 1705900500 | 4.3 | 0.05 | 1.30 | 4.34 | 4.36 | 4.295 | 1254134 |
| 1705641300 | 4.245 | 0.07 | 1.56 | 4.22 | 4.29 | 4.21 | 1572226 |
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
