We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -4.47504302926 | 5.81 | 5.95 | 5.5 | 2507607 | 5.8235432 | DE |
| 4 | 0.16 | 2.96846011132 | 5.39 | 5.95 | 5.12 | 2042516 | 5.56456709 | DE |
| 12 | -0.37 | -6.25 | 5.92 | 6.33 | 5.12 | 3622460 | 5.7033071 | DE |
| 26 | 0.5 | 9.90099009901 | 5.05 | 6.33 | 4.56 | 2690304 | 5.45293891 | DE |
| 52 | -0.07 | -1.24555160142 | 5.62 | 6.33 | 4.35 | 2295120 | 5.26540198 | DE |
| 156 | 3.33 | 150 | 2.22 | 7.15 | 1.925 | 1747297 | 5.49806606 | DE |
| 260 | 2.21 | 66.1676646707 | 3.34 | 7.15 | 1.88 | 1090688 | 5.46115221 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 5.55 | -0.03 | -0.45 | 5.59 | 5.59 | 5.5 | 967762 |
| 1713852900 | 5.575 | -0.14 | -2.36 | 5.7 | 5.7 | 5.545 | 1945145 |
| 1713766500 | 5.71 | -0.11 | -1.89 | 5.82 | 5.91 | 5.64 | 1817188 |
| 1713507300 | 5.82 | 0 | 0.00 | 5.83 | 5.93 | 5.79 | 3162886 |
| 1713420900 | 5.82 | -0.02 | -0.34 | 5.85 | 5.88 | 5.76 | 1426063 |
| 1713334500 | 5.84 | -0.04 | -0.68 | 5.9 | 5.95 | 5.79 | 3089958 |
| 1713248100 | 5.88 | 0.1 | 1.73 | 5.8099999 | 5.94 | 5.7 | 3041938 |
| 1713161700 | 5.78 | 0.11 | 1.94 | 5.66 | 5.8 | 5.66 | 1642960 |
| 1712902500 | 5.67 | -0.04 | -0.70 | 5.76 | 5.7699999 | 5.66 | 897032 |
| 1712816100 | 5.71 | 0.07 | 1.24 | 5.65 | 5.78 | 5.62 | 2196572 |
| 1712729700 | 5.64 | 0.14 | 2.55 | 5.54 | 5.66 | 5.46 | 2676755 |
| 1712643300 | 5.5 | 0.12 | 2.23 | 5.46 | 5.53 | 5.42 | 2075350 |
| 1712556900 | 5.38 | 0.14 | 2.67 | 5.26 | 5.425 | 5.23 | 2266280 |
| 1712294100 | 5.24 | -0.03 | -0.57 | 5.26 | 5.28 | 5.215 | 987485 |
| 1712207700 | 5.2699999 | 0.03 | 0.57 | 5.26 | 5.3 | 5.21 | 1190918 |
| 1712121300 | 5.24 | 0.03 | 0.58 | 5.22 | 5.28 | 5.12 | 2583016 |
| 1712034900 | 5.21 | -0.04 | -0.76 | 5.3 | 5.3 | 5.18 | 2484324 |
| 1711602900 | 5.25 | 0.02 | 0.38 | 5.25 | 5.3 | 5.22 | 1838881 |
| 1711516500 | 5.23 | -0.06 | -1.13 | 5.24 | 5.26 | 5.14 | 2039618 |
| 1711430100 | 5.29 | -0.08 | -1.49 | 5.39 | 5.41 | 5.26 | 1571831 |
| 1711343700 | 5.37 | 0.11 | 2.09 | 5.2699999 | 5.41 | 5.26 | 2306692 |
| 1711084500 | 5.26 | -0.09 | -1.68 | 5.37 | 5.38 | 5.25 | 2100348 |
| 1710998100 | 5.35 | -0.08 | -1.47 | 5.5 | 5.5 | 5.33 | 1972661 |
| 1710911700 | 5.43 | -0.06 | -1.09 | 5.55 | 5.55 | 5.415 | 1724010 |
| 1710825300 | 5.49 | 0.09 | 1.67 | 5.41 | 5.54 | 5.33 | 3264808 |
| 1710738900 | 5.4 | 0.1 | 1.89 | 5.33 | 5.47 | 5.3 | 3082012 |
| 1710479700 | 5.3 | 0.03 | 0.57 | 5.22 | 5.39 | 5.2 | 10796470 |
| 1710393300 | 5.2699999 | -0.13 | -2.41 | 5.36 | 5.454 | 5.18 | 5626251 |
| 1710306900 | 5.4 | -0.12 | -2.17 | 5.49 | 5.49 | 5.39 | 7062123 |
| 1710220500 | 5.5199999 | -0.47 | -7.85 | 5.46 | 5.64 | 5.36 | 5021260 |
| 1710134100 | 5.99 | -0.13 | -2.12 | 6.14 | 6.15 | 5.98 | 5031322 |
| 1709874900 | 6.12 | -0.08 | -1.29 | 6.22 | 6.23 | 6.1 | 4335724 |
| 1709788500 | 6.2 | 0.04 | 0.65 | 6.18 | 6.26 | 6.16 | 3909834 |
| 1709702100 | 6.16 | -0.09 | -1.44 | 6.25 | 6.2699999 | 6.15 | 3781239 |
| 1709615700 | 6.25 | 0.05 | 0.81 | 6.23 | 6.33 | 6.21 | 3209009 |
| 1709529300 | 6.2 | 0.03 | 0.49 | 6.18 | 6.25 | 6.09 | 4625590 |
| 1709270100 | 6.17 | 0.23 | 3.87 | 5.96 | 6.18 | 5.89 | 6173526 |
| 1709183700 | 5.94 | 0.09 | 1.54 | 5.84 | 5.98 | 5.78 | 3943085 |
| 1709097300 | 5.85 | 0.18 | 3.17 | 5.69 | 5.86 | 5.67 | 3813725 |
| 1709010900 | 5.67 | -0.05 | -0.87 | 5.7699999 | 5.78 | 5.57 | 38841996 |
| 1708924500 | 5.72 | -0.2 | -3.38 | 5.8 | 5.8 | 5.51 | 5110896 |
| 1708665300 | 5.92 | 0.04 | 0.68 | 5.99 | 5.99 | 5.85 | 3406011 |
| 1708578900 | 5.88 | 0.06 | 1.03 | 5.83 | 5.97 | 5.78 | 5677423 |
| 1708492500 | 5.82 | 0.03 | 0.52 | 5.85 | 5.9 | 5.69 | 4774177 |
| 1708406100 | 5.79 | 0.1 | 1.76 | 5.73 | 5.87 | 5.65 | 3810135 |
| 1708319700 | 5.69 | 0.09 | 1.61 | 5.58 | 5.8 | 5.47 | 3426799 |
| 1708060500 | 5.6 | 0.09 | 1.63 | 5.53 | 5.62 | 5.5199999 | 2346734 |
| 1707974100 | 5.51 | -0.12 | -2.13 | 5.64 | 5.69 | 5.49 | 2511370 |
| 1707887700 | 5.63 | -0.03 | -0.53 | 5.61 | 5.66 | 5.525 | 1255173 |
| 1707801300 | 5.66 | -0.07 | -1.22 | 5.72 | 5.74 | 5.65 | 1448634 |
| 1707714900 | 5.73 | -0.06 | -1.04 | 5.8 | 5.84 | 5.6849999 | 1242791 |
| 1707455700 | 5.79 | -0.09 | -1.53 | 5.91 | 5.91 | 5.76 | 1366731 |
| 1707369300 | 5.88 | -0.02 | -0.34 | 5.96 | 5.96 | 5.86 | 1289573 |
| 1707282900 | 5.9 | 0.02 | 0.34 | 5.87 | 5.94 | 5.85 | 1495787 |
| 1707196500 | 5.88 | -0.03 | -0.51 | 5.89 | 5.91 | 5.84 | 1544958 |
| 1707110100 | 5.91 | -0.01 | -0.17 | 5.95 | 6 | 5.87 | 2096576 |
| 1706850900 | 5.92 | -0.06 | -1.00 | 5.99 | 6 | 5.88 | 1832063 |
| 1706764500 | 5.98 | 0.02 | 0.34 | 5.95 | 6 | 5.93 | 1415404 |
| 1706678100 | 5.96 | 0.07 | 1.19 | 5.95 | 6.01 | 5.86 | 3110186 |
| 1706591700 | 5.89 | -0.02 | -0.34 | 5.92 | 5.97 | 5.845 | 1974341 |
| 1706505300 | 5.91 | 0.11 | 1.90 | 5.84 | 6.01 | 5.84 | 3774499 |
| 1706159700 | 5.8 | 0.15 | 2.65 | 5.7 | 5.82 | 5.67 | 2630972 |
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
