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 | -0.22 | -3.92156862745 | 5.61 | 5.76 | 5.35 | 62821 | 5.58236939 | DE |
| 4 | 0.245 | 4.7619047619 | 5.145 | 5.98 | 5.04 | 129629 | 5.63921557 | DE |
| 12 | -0.895 | -14.2402545744 | 6.285 | 6.34 | 4.956 | 101923 | 5.62429319 | DE |
| 26 | -0.375 | -6.50477016479 | 5.765 | 6.85 | 4.956 | 108823 | 5.77389153 | DE |
| 52 | -2.26 | -29.5424836601 | 7.65 | 7.7 | 4.956 | 112527 | 6.13899936 | DE |
| 156 | -12.43 | -69.7530864198 | 17.82 | 22.16 | 4.956 | 104307 | 9.78552994 | DE |
| 260 | -16.59 | -75.4777070064 | 21.98 | 22.18 | 4.956 | 107198 | 11.72039653 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713455700 | 5.4 | -0.04 | -0.74 | 5.42 | 5.45 | 5.35 | 68717 |
| 1713369300 | 5.44 | -0.07 | -1.27 | 5.45 | 5.5 | 5.43 | 28075 |
| 1713282900 | 5.51 | -0.09 | -1.61 | 5.5599999 | 5.5599999 | 5.43 | 115467 |
| 1713196500 | 5.6 | -0.08 | -1.41 | 5.61 | 5.7 | 5.59 | 49261 |
| 1712937300 | 5.68 | 0.01 | 0.18 | 5.59 | 5.73 | 5.59 | 85494 |
| 1712850900 | 5.67 | -0.03 | -0.53 | 5.61 | 5.76 | 5.61 | 35809 |
| 1712764500 | 5.7 | -0.2 | -3.39 | 5.93 | 5.93 | 5.63 | 108505 |
| 1712678100 | 5.9 | -0.05 | -0.84 | 5.9 | 5.94 | 5.85 | 66470 |
| 1712591700 | 5.95 | 0.06 | 1.02 | 5.85 | 5.97 | 5.8099999 | 48294 |
| 1712332500 | 5.89 | -0.06 | -1.01 | 5.86 | 5.95 | 5.86 | 103908 |
| 1712246100 | 5.95 | 0.07 | 1.19 | 5.93 | 5.98 | 5.85 | 156559 |
| 1712159700 | 5.88 | 0.22 | 3.89 | 5.59 | 5.91 | 5.5599999 | 235892 |
| 1712073300 | 5.66 | -0.07 | -1.22 | 5.76 | 5.79 | 5.5 | 222368 |
| 1711644900 | 5.73 | 0.05 | 0.79 | 5.6449999 | 5.76 | 5.5599999 | 166119 |
| 1711558500 | 5.6849999 | 0.07 | 1.25 | 5.545 | 5.7 | 5.545 | 149658 |
| 1711472100 | 5.615 | 0.06 | 0.99 | 5.475 | 5.615 | 5.39 | 120728 |
| 1711385700 | 5.5599999 | 0.2 | 3.73 | 5.3 | 5.59 | 5.245 | 186157 |
| 1711126500 | 5.36 | 0.27 | 5.30 | 5.1 | 5.405 | 5.1 | 326551 |
| 1711040100 | 5.09 | -0.1 | -1.83 | 5.1449999 | 5.175 | 5.04 | 128007 |
| 1710953700 | 5.1849999 | -0.04 | -0.67 | 5.18 | 5.1849999 | 5.09 | 109465 |
| 1710867300 | 5.22 | 0.13 | 2.55 | 5.005 | 5.235 | 5 | 213164 |
| 1710780900 | 5.09 | 0 | 0.00 | 5.3 | 5.32 | 5.0199999 | 332625 |
| 1710521700 | 5.09 | -0.75 | -12.77 | 5.43 | 5.43 | 4.956 | 756446 |
| 1710435300 | 5.835 | 0.02 | 0.34 | 5.8 | 5.865 | 5.78 | 59704 |
| 1710348900 | 5.815 | -0.08 | -1.27 | 5.88 | 5.88 | 5.815 | 73728 |
| 1710262500 | 5.89 | 0.04 | 0.77 | 5.85 | 5.905 | 5.815 | 44227 |
| 1710176100 | 5.845 | -0.01 | -0.09 | 5.865 | 5.885 | 5.7699999 | 78750 |
| 1709916900 | 5.85 | 0.13 | 2.27 | 5.76 | 5.97 | 5.76 | 155510 |
| 1709830500 | 5.72 | -0.01 | -0.17 | 5.785 | 5.785 | 5.655 | 51745 |
| 1709744100 | 5.73 | 0.02 | 0.35 | 5.69 | 5.765 | 5.58 | 78212 |
| 1709657700 | 5.71 | -0.17 | -2.81 | 5.855 | 5.855 | 5.71 | 63642 |
| 1709571300 | 5.875 | 0.13 | 2.26 | 5.785 | 5.915 | 5.78 | 112718 |
| 1709312100 | 5.745 | -0.09 | -1.46 | 5.8 | 5.84 | 5.705 | 81344 |
| 1709225700 | 5.83 | -0.07 | -1.10 | 5.97 | 5.97 | 5.8 | 92015 |
| 1709139300 | 5.8949999 | -0.15 | -2.48 | 6.0599999 | 6.0599999 | 5.86 | 90099 |
| 1709052900 | 6.045 | 0.01 | 0.25 | 6.05 | 6.055 | 5.995 | 37015 |
| 1708966500 | 6.03 | -0.04 | -0.58 | 6.045 | 6.085 | 6 | 49454 |
| 1708707300 | 6.065 | -0.03 | -0.49 | 6.18 | 6.18 | 6.05 | 47520 |
| 1708620900 | 6.095 | 0.04 | 0.58 | 6.05 | 6.16 | 6.05 | 78196 |
| 1708534500 | 6.0599999 | 0.05 | 0.92 | 6.055 | 6.065 | 5.97 | 40834 |
| 1708448100 | 6.005 | -0.2 | -3.15 | 6.2 | 6.2 | 6 | 60813 |
| 1708361700 | 6.2 | 0.07 | 1.06 | 6.19 | 6.2 | 6.115 | 77943 |
| 1708102500 | 6.135 | 0.11 | 1.74 | 6.0199999 | 6.18 | 6.0199999 | 74033 |
| 1708016100 | 6.03 | 0.06 | 0.92 | 6 | 6.07 | 5.995 | 50820 |
| 1707929700 | 5.975 | 0.12 | 2.05 | 5.86 | 5.975 | 5.86 | 32422 |
| 1707843300 | 5.855 | -0.05 | -0.76 | 5.95 | 5.95 | 5.825 | 53919 |
| 1707756900 | 5.9 | 0.07 | 1.11 | 5.8099999 | 5.9 | 5.8099999 | 35700 |
| 1707497700 | 5.835 | -0.06 | -0.93 | 5.89 | 5.8949999 | 5.795 | 50699 |
| 1707411300 | 5.89 | 0.07 | 1.29 | 5.82 | 5.94 | 5.82 | 25163 |
| 1707324900 | 5.815 | -0.13 | -2.10 | 5.92 | 5.975 | 5.815 | 45757 |
| 1707238500 | 5.94 | -0.04 | -0.67 | 5.92 | 5.965 | 5.865 | 59155 |
| 1707152100 | 5.98 | -0.07 | -1.16 | 6.135 | 6.135 | 5.98 | 41796 |
| 1706892900 | 6.05 | 0 | 0.00 | 6.0599999 | 6.095 | 6.01 | 48192 |
| 1706806500 | 6.05 | -0.05 | -0.74 | 6.035 | 6.085 | 6.0199999 | 41345 |
| 1706720100 | 6.095 | 0 | 0.08 | 6.05 | 6.095 | 6.01 | 56220 |
| 1706633700 | 6.09 | -0.01 | -0.16 | 6.205 | 6.205 | 6.05 | 33867 |
| 1706547300 | 6.1 | -0.09 | -1.37 | 6.26 | 6.26 | 6.025 | 57681 |
| 1706288100 | 6.1849999 | -0.16 | -2.44 | 6.23 | 6.34 | 6.18 | 65052 |
| 1706201700 | 6.34 | 0.05 | 0.79 | 6.285 | 6.34 | 6.215 | 21243 |
| 1706115300 | 6.29 | 0.08 | 1.21 | 6.215 | 6.32 | 6.215 | 26338 |
| 1706028900 | 6.215 | 0.05 | 0.89 | 6.17 | 6.25 | 6.095 | 36070 |
| 1705942500 | 6.16 | 0.08 | 1.32 | 6.155 | 6.195 | 6.105 | 58878 |
| 1705683300 | 6.08 | -0.07 | -1.14 | 6.25 | 6.25 | 6.07 | 39972 |
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
