We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.15511551155 | 6.06 | 6.14 | 5.96 | 322686 | 6.01903951 | DE |
| 4 | 0.16 | 2.68006700168 | 5.97 | 6.22 | 5.91 | 263771 | 6.042681 | DE |
| 12 | 0.66 | 12.0658135283 | 5.47 | 6.22 | 5.36 | 291516 | 5.82746174 | DE |
| 26 | 2.33 | 61.3157894737 | 3.8 | 6.22 | 3.42 | 401858 | 5.12766 | DE |
| 52 | 1.99 | 48.0676328502 | 4.14 | 6.22 | 3.42 | 394589 | 4.5402724 | DE |
| 156 | 0.81 | 15.2255639098 | 5.32 | 6.53 | 3.03 | 540067 | 4.78886877 | DE |
| 260 | -4.9 | -44.4242973708 | 11.03 | 11.74 | 2.41 | 963516 | 5.40485924 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 6.11 | 0.09 | 1.50 | 6.05 | 6.12 | 6.05 | 180748 |
| 1713334500 | 6.0199999 | 0.02 | 0.33 | 5.97 | 6.0199999 | 5.97 | 373680 |
| 1713248100 | 6 | 0 | 0.00 | 6.0199999 | 6.04 | 5.98 | 149139 |
| 1713161700 | 6 | -0.02 | -0.33 | 5.98 | 6.03 | 5.96 | 250510 |
| 1712902500 | 6.0199999 | -0.02 | -0.33 | 6.07 | 6.07 | 6.01 | 517935 |
| 1712816100 | 6.04 | -0.1 | -1.63 | 6.0599999 | 6.07 | 6.04 | 322165 |
| 1712729700 | 6.14 | 0.06 | 0.99 | 6.17 | 6.17 | 6.13 | 322749 |
| 1712643300 | 6.08 | 0.12 | 2.01 | 6.08 | 6.11 | 6.0599999 | 273997 |
| 1712556900 | 5.96 | 0.02 | 0.34 | 5.98 | 6.0199999 | 5.95 | 234988 |
| 1712294100 | 5.94 | 0.03 | 0.51 | 5.92 | 5.955 | 5.92 | 140579 |
| 1712207700 | 5.91 | -0.15 | -2.48 | 5.98 | 5.98 | 5.91 | 123145 |
| 1712121300 | 6.0599999 | -0.06 | -0.98 | 6.08 | 6.09 | 6.04 | 171531 |
| 1712034900 | 6.12 | -0.08 | -1.29 | 6.16 | 6.17 | 6.105 | 160278 |
| 1711602900 | 6.2 | 0.01 | 0.16 | 6.2 | 6.22 | 6.17 | 182823 |
| 1711516500 | 6.19 | 0.11 | 1.81 | 6.14 | 6.19 | 6.14 | 102302 |
| 1711430100 | 6.08 | 0 | 0.00 | 6.08 | 6.12 | 6.07 | 104004 |
| 1711343700 | 6.08 | 0.02 | 0.33 | 6.1 | 6.14 | 6.0599999 | 212271 |
| 1711084500 | 6.0599999 | 0.11 | 1.85 | 6 | 6.08 | 5.98 | 510010 |
| 1710998100 | 5.95 | 0.02 | 0.34 | 5.97 | 5.99 | 5.91 | 566988 |
| 1710911700 | 5.93 | 0.06 | 1.02 | 5.93 | 5.96 | 5.92 | 384917 |
| 1710825300 | 5.87 | 0.06 | 1.03 | 5.85 | 5.87 | 5.84 | 299312 |
| 1710738900 | 5.8099999 | -0.04 | -0.68 | 5.8 | 5.82 | 5.76 | 188730 |
| 1710479700 | 5.85 | 0.05 | 0.86 | 5.82 | 5.865 | 5.8099999 | 2783231 |
| 1710393300 | 5.8 | -0.04 | -0.60 | 5.8 | 5.8099999 | 5.7699999 | 143777 |
| 1710306900 | 5.835 | -0.11 | -1.85 | 5.87 | 5.87 | 5.83 | 180588 |
| 1710220500 | 5.945 | 0.17 | 2.85 | 5.9 | 5.95 | 5.87 | 322160 |
| 1710134100 | 5.78 | -0.04 | -0.69 | 5.79 | 5.8 | 5.7699999 | 121915 |
| 1709874900 | 5.82 | 0.16 | 2.83 | 5.79 | 5.83 | 5.78 | 316300 |
| 1709788500 | 5.66 | -0.06 | -0.96 | 5.69 | 5.69 | 5.65 | 266072 |
| 1709702100 | 5.715 | 0.01 | 0.26 | 5.74 | 5.74 | 5.64 | 294020 |
| 1709615700 | 5.7 | 0.01 | 0.18 | 5.82 | 5.82 | 5.69 | 578721 |
| 1709529300 | 5.69 | 0.05 | 0.89 | 5.7 | 5.74 | 5.69 | 344195 |
| 1709270100 | 5.64 | 0.03 | 0.53 | 5.62 | 5.64 | 5.6 | 147856 |
| 1709183700 | 5.61 | -0.12 | -2.09 | 5.65 | 5.65 | 5.59 | 161996 |
| 1709097300 | 5.73 | 0.2 | 3.62 | 5.7 | 5.74 | 5.7 | 157620 |
| 1709010900 | 5.53 | -0.13 | -2.30 | 5.47 | 5.59 | 5.47 | 176232 |
| 1708924500 | 5.66 | 0.02 | 0.35 | 5.65 | 5.67 | 5.63 | 91476 |
| 1708665300 | 5.64 | -0.04 | -0.70 | 5.675 | 5.69 | 5.64 | 59991 |
| 1708578900 | 5.68 | 0 | 0.00 | 5.69 | 5.71 | 5.68 | 184956 |
| 1708492500 | 5.68 | -0.1 | -1.73 | 5.71 | 5.74 | 5.68 | 186186 |
| 1708406100 | 5.78 | 0.07 | 1.23 | 5.7699999 | 5.8 | 5.75 | 163796 |
| 1708319700 | 5.71 | -0.11 | -1.89 | 5.75 | 5.75 | 5.67 | 168044 |
| 1708060500 | 5.82 | 0.08 | 1.39 | 5.82 | 5.83 | 5.8 | 152006 |
| 1707974100 | 5.74 | 0.01 | 0.17 | 5.71 | 5.75 | 5.69 | 115748 |
| 1707887700 | 5.73 | -0.15 | -2.55 | 5.76 | 5.78 | 5.7 | 140592 |
| 1707801300 | 5.88 | 0.08 | 1.38 | 5.84 | 5.92 | 5.75 | 597260 |
| 1707714900 | 5.8 | -0.06 | -1.02 | 5.84 | 5.84 | 5.79 | 193325 |
| 1707455700 | 5.86 | 0.4 | 7.33 | 5.8 | 5.92 | 5.8 | 1036755 |
| 1707369300 | 5.46 | 0.03 | 0.55 | 5.46 | 5.49 | 5.44 | 250746 |
| 1707282900 | 5.43 | 0.04 | 0.74 | 5.4 | 5.43 | 5.4 | 108480 |
| 1707196500 | 5.39 | -0.02 | -0.37 | 5.39 | 5.4 | 5.36 | 319868 |
| 1707110100 | 5.41 | -0.04 | -0.73 | 5.43 | 5.43 | 5.4 | 115509 |
| 1706850900 | 5.45 | -0.01 | -0.18 | 5.44 | 5.47 | 5.425 | 190113 |
| 1706764500 | 5.46 | -0.06 | -1.09 | 5.49 | 5.5 | 5.45 | 157952 |
| 1706678100 | 5.5199999 | 0.03 | 0.55 | 5.47 | 5.54 | 5.47 | 144194 |
| 1706591700 | 5.49 | 0.01 | 0.18 | 5.49 | 5.5 | 5.45 | 176707 |
| 1706505300 | 5.48 | -0.01 | -0.18 | 5.48 | 5.5 | 5.47 | 171923 |
| 1706159700 | 5.49 | 0.16 | 3.00 | 5.47 | 5.49 | 5.47 | 247520 |
| 1706073300 | 5.33 | 0.01 | 0.19 | 5.32 | 5.35 | 5.3099999 | 179501 |
| 1705986900 | 5.32 | -0.03 | -0.56 | 5.33 | 5.35 | 5.32 | 247597 |
| 1705900500 | 5.35 | 0.01 | 0.19 | 5.35 | 5.37 | 5.33 | 470080 |
| 1705641300 | 5.34 | -0.06 | -1.11 | 5.35 | 5.36 | 5.325 | 425834 |
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
