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 | 0.01 | 0.176991150442 | 5.65 | 5.75 | 5.445 | 1834327 | 5.5606442 | DE |
| 4 | -0.1 | -1.73611111111 | 5.76 | 5.95 | 5.445 | 2223855 | 5.70855005 | DE |
| 12 | -0.22 | -3.74149659864 | 5.88 | 6.1 | 5.26 | 2352066 | 5.79792045 | DE |
| 26 | 0.09 | 1.6157989228 | 5.57 | 6.1 | 5 | 2274615 | 5.68894058 | DE |
| 52 | -0.39 | -6.44628099174 | 6.05 | 6.18 | 5 | 2142483 | 5.74384517 | DE |
| 156 | 1.5 | 36.0576923077 | 4.16 | 9.285 | 3.8 | 2354239 | 5.22484689 | DE |
| 260 | 2.47 | 77.4294670846 | 3.19 | 9.285 | 2.24 | 2295636 | 4.55534108 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713766500 | 5.62 | 0.09 | 1.63 | 5.58 | 5.635 | 5.55 | 1108200 |
| 1713507300 | 5.53 | -0.03 | -0.45 | 5.5199999 | 5.545 | 5.445 | 1548870 |
| 1713420900 | 5.555 | -0.01 | -0.09 | 5.5599999 | 5.75 | 5.53 | 2250005 |
| 1713334500 | 5.5599999 | 0.01 | 0.18 | 5.58 | 5.6 | 5.55 | 1182128 |
| 1713248100 | 5.55 | -0.06 | -1.07 | 5.55 | 5.605 | 5.53 | 2431784 |
| 1713161700 | 5.61 | -0.06 | -1.06 | 5.65 | 5.67 | 5.6 | 1758846 |
| 1712902500 | 5.67 | -0.02 | -0.35 | 5.64 | 5.695 | 5.64 | 1540435 |
| 1712816100 | 5.69 | -0.01 | -0.18 | 5.62 | 5.7 | 5.62 | 1887572 |
| 1712729700 | 5.7 | -0.07 | -1.21 | 5.79 | 5.8 | 5.68 | 1897149 |
| 1712643300 | 5.7699999 | 0.05 | 0.87 | 5.69 | 5.7699999 | 5.69 | 1880439 |
| 1712556900 | 5.72 | 0.1 | 1.78 | 5.7 | 5.76 | 5.66 | 1457136 |
| 1712294100 | 5.62 | -0.15 | -2.60 | 5.71 | 5.73 | 5.62 | 2412495 |
| 1712207700 | 5.7699999 | 0.06 | 1.05 | 5.8 | 5.82 | 5.76 | 4574478 |
| 1712121300 | 5.71 | -0.17 | -2.89 | 5.8099999 | 5.87 | 5.71 | 2390509 |
| 1712034900 | 5.88 | 0.01 | 0.17 | 5.85 | 5.95 | 5.85 | 2630961 |
| 1711602900 | 5.87 | 0.1 | 1.73 | 5.84 | 5.92 | 5.8 | 2639205 |
| 1711516500 | 5.7699999 | 0.03 | 0.52 | 5.75 | 5.82 | 5.73 | 2939047 |
| 1711430100 | 5.74 | -0.03 | -0.52 | 5.74 | 5.79 | 5.725 | 2566162 |
| 1711343700 | 5.7699999 | 0.02 | 0.44 | 5.76 | 5.79 | 5.735 | 2042177 |
| 1711084500 | 5.745 | 0.07 | 1.14 | 5.69 | 5.78 | 5.26 | 2774575 |
| 1710998100 | 5.68 | 0.04 | 0.71 | 5.65 | 5.75 | 5.6449999 | 4311798 |
| 1710911700 | 5.64 | -0.07 | -1.14 | 5.68 | 5.74 | 5.63 | 1722111 |
| 1710825300 | 5.705 | -0.09 | -1.47 | 5.7699999 | 5.79 | 5.69 | 1737565 |
| 1710738900 | 5.79 | -0.08 | -1.36 | 5.83 | 5.85 | 5.78 | 1770746 |
| 1710479700 | 5.87 | 0.08 | 1.38 | 5.82 | 5.89 | 5.785 | 6150443 |
| 1710393300 | 5.79 | 0.03 | 0.52 | 5.7699999 | 5.84 | 5.73 | 1951498 |
| 1710306900 | 5.76 | 0 | 0.00 | 5.8 | 5.82 | 5.75 | 1757916 |
| 1710220500 | 5.76 | 0.01 | 0.17 | 5.73 | 5.84 | 5.73 | 3267513 |
| 1710134100 | 5.75 | -0.08 | -1.37 | 5.8099999 | 5.835 | 5.75 | 2183508 |
| 1709874900 | 5.83 | 0.05 | 0.87 | 5.85 | 5.88 | 5.8 | 2133060 |
| 1709788500 | 5.78 | 0 | 0.00 | 5.8 | 5.8099999 | 5.74 | 2662828 |
| 1709702100 | 5.78 | 0.06 | 1.05 | 5.76 | 5.805 | 5.71 | 1937188 |
| 1709615700 | 5.72 | 0.03 | 0.53 | 5.7 | 5.76 | 5.69 | 2369925 |
| 1709529300 | 5.69 | -0.1 | -1.73 | 5.71 | 5.725 | 5.65 | 3391652 |
| 1709270100 | 5.79 | -0.01 | -0.17 | 5.74 | 5.8 | 5.72 | 3375935 |
| 1709183700 | 5.8 | 0.1 | 1.75 | 5.8 | 5.9 | 5.74 | 6827196 |
| 1709097300 | 5.7 | -0.25 | -4.20 | 5.76 | 5.95 | 5.54 | 6421430 |
| 1709010900 | 5.95 | 0.01 | 0.17 | 5.91 | 5.96 | 5.89 | 1323748 |
| 1708924500 | 5.94 | 0.02 | 0.34 | 5.94 | 5.97 | 5.88 | 1158576 |
| 1708665300 | 5.92 | -0.04 | -0.67 | 6.05 | 6.07 | 5.88 | 1954208 |
| 1708578900 | 5.96 | -0.07 | -1.16 | 6.0199999 | 6.04 | 5.95 | 2008616 |
| 1708492500 | 6.03 | 0.04 | 0.58 | 6.04 | 6.1 | 6 | 2627642 |
| 1708406100 | 5.995 | 0.01 | 0.25 | 5.98 | 6.0199999 | 5.97 | 1940315 |
| 1708319700 | 5.98 | 0.04 | 0.67 | 5.99 | 6.0199999 | 5.96 | 1375672 |
| 1708060500 | 5.94 | -0.04 | -0.67 | 6.0199999 | 6.04 | 5.76 | 1652326 |
| 1707974100 | 5.98 | -0.03 | -0.42 | 6.01 | 6.04 | 5.95 | 2659246 |
| 1707887700 | 6.005 | -0.05 | -0.74 | 6.04 | 6.04 | 5.97 | 1499308 |
| 1707801300 | 6.05 | 0.05 | 0.83 | 6.05 | 6.1 | 6.01 | 1733954 |
| 1707714900 | 6 | 0.01 | 0.17 | 5.98 | 6.07 | 5.95 | 1454464 |
| 1707455700 | 5.99 | 0.02 | 0.25 | 5.95 | 5.995 | 5.95 | 1067818 |
| 1707369300 | 5.975 | 0.02 | 0.42 | 5.96 | 5.985 | 5.91 | 1263431 |
| 1707282900 | 5.95 | 0.09 | 1.54 | 5.91 | 5.98 | 5.91 | 1193724 |
| 1707196500 | 5.86 | -0.02 | -0.34 | 5.88 | 5.91 | 5.85 | 1393162 |
| 1707110100 | 5.88 | -0.05 | -0.84 | 5.87 | 5.93 | 5.86 | 5224479 |
| 1706850900 | 5.93 | 0.06 | 1.02 | 5.88 | 5.94 | 5.85 | 1793060 |
| 1706764500 | 5.87 | -0.07 | -1.10 | 5.95 | 5.97 | 5.84 | 1241409 |
| 1706678100 | 5.9349999 | 0.13 | 2.33 | 5.79 | 5.94 | 5.79 | 1784020 |
| 1706591700 | 5.8 | -0.07 | -1.11 | 5.88 | 5.8949999 | 5.8 | 1495278 |
| 1706505300 | 5.865 | 0.03 | 0.43 | 5.88 | 5.905 | 5.85 | 1799094 |
| 1706159700 | 5.84 | 0 | 0.09 | 5.82 | 5.85 | 5.76 | 2689892 |
| 1706073300 | 5.835 | -0.05 | -0.77 | 5.88 | 5.88 | 5.8 | 1338557 |
| 1705986900 | 5.88 | 0.11 | 1.91 | 5.75 | 5.89 | 5.75 | 2188292 |
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
