We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 4.24028268551 | 5.66 | 6.06 | 5.66 | 3057 | 5.83884469 | DE |
| 4 | -0.18 | -2.96052631579 | 6.08 | 6.18 | 5.62 | 3291 | 5.91889105 | DE |
| 12 | -0.3 | -4.83870967742 | 6.2 | 7 | 5.5 | 13139 | 6.31942088 | DE |
| 26 | 1.16 | 24.4725738397 | 4.74 | 7 | 4.6 | 41966 | 5.21136328 | DE |
| 52 | 3.13 | 112.996389892 | 2.77 | 7 | 2.72 | 30390 | 4.92678133 | DE |
| 156 | 2.94 | 99.3243243243 | 2.96 | 7 | 1.8 | 15885 | 4.07663873 | DE |
| 260 | 2.05 | 53.2467532468 | 3.85 | 7 | 1.54 | 16904 | 3.51154638 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726674900 | 5.86 | 0.02 | 0.34 | 5.96 | 6 | 5.86 | 3894 |
| 1726588500 | 5.84 | 0.04 | 0.69 | 5.78 | 6.04 | 5.78 | 3482 |
| 1726502100 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.78 | 1312 |
| 1726242900 | 5.8 | -0.06 | -1.02 | 5.8 | 5.94 | 5.78 | 2917 |
| 1726156500 | 5.86 | 0.14 | 2.45 | 5.66 | 6.0599999 | 5.66 | 3681 |
| 1726070100 | 5.72 | -0.08 | -1.38 | 5.7 | 5.8 | 5.62 | 2565 |
| 1725983700 | 5.8 | -0.1 | -1.69 | 5.92 | 5.92 | 5.64 | 13673 |
| 1725897300 | 5.9 | -0.04 | -0.67 | 5.94 | 5.98 | 5.8 | 3167 |
| 1725638100 | 5.94 | -0.14 | -2.30 | 5.92 | 6.0199999 | 5.92 | 1835 |
| 1725551700 | 6.08 | 0.16 | 2.70 | 6.08 | 6.08 | 6.08 | 1563 |
| 1725465300 | 5.92 | 0 | 0.00 | 6.1 | 6.1 | 5.8 | 4010 |
| 1725378900 | 5.92 | -0.08 | -1.33 | 6 | 6 | 5.82 | 3653 |
| 1725292500 | 6 | -0.04 | -0.66 | 6 | 6.16 | 5.88 | 3147 |
| 1725033300 | 6.04 | 0.04 | 0.67 | 6 | 6.1 | 6 | 1802 |
| 1724946900 | 6 | -0.06 | -0.99 | 6.0599999 | 6.14 | 6 | 2337 |
| 1724860500 | 6.0599999 | 0 | 0.00 | 5.98 | 6.0599999 | 5.98 | 2775 |
| 1724774100 | 6.0599999 | 0 | 0.00 | 5.94 | 6.0599999 | 5.94 | 830 |
| 1724687700 | 6.0599999 | -0.12 | -1.94 | 6.18 | 6.18 | 6.0599999 | 3710 |
| 1724428500 | 6.18 | 0 | 0.00 | 6.0199999 | 6.18 | 6.0199999 | 1586 |
| 1724342100 | 6.18 | 0.1 | 1.64 | 6.08 | 6.18 | 6.08 | 3871 |
| 1724255700 | 6.08 | 0.08 | 1.33 | 6.2 | 6.2 | 5.94 | 11615 |
| 1724169300 | 6 | 0 | 0.00 | 6 | 6.2 | 5.78 | 26082 |
| 1724082900 | 6 | 0 | 0.00 | 6 | 6 | 5.96 | 7659 |
| 1723823700 | 6 | 0 | 0.00 | 6.0599999 | 6.24 | 6 | 10092 |
| 1723650900 | 6 | -0.06 | -0.99 | 5.94 | 6.24 | 5.94 | 10376 |
| 1723564500 | 6.0599999 | -0.18 | -2.88 | 6.16 | 6.26 | 6 | 7094 |
| 1723478100 | 6.24 | 0 | 0.00 | 6.2 | 6.26 | 6 | 16776 |
| 1723218900 | 6.24 | 0.1 | 1.63 | 6.2 | 6.26 | 6 | 34147 |
| 1723132500 | 6.14 | 0.14 | 2.33 | 6.22 | 6.22 | 5.8 | 20402 |
| 1723046100 | 6 | 0.08 | 1.35 | 5.98 | 6.26 | 5.74 | 18885 |
| 1722959700 | 5.92 | 0.04 | 0.68 | 5.9 | 6.2 | 5.7 | 17266 |
| 1722873300 | 5.88 | -0.38 | -6.07 | 5.9 | 6.38 | 5.5 | 57236 |
| 1722614100 | 6.26 | -0.16 | -2.49 | 6.42 | 6.42 | 5.74 | 73274 |
| 1722527700 | 6.42 | -0.12 | -1.83 | 6.5599999 | 6.78 | 6.3 | 12867 |
| 1722441300 | 6.54 | 0.22 | 3.48 | 6.24 | 6.74 | 6.1 | 22973 |
| 1722354900 | 6.32 | -0.16 | -2.47 | 6.4 | 6.5 | 6.04 | 33589 |
| 1722268500 | 6.48 | -0.28 | -4.14 | 6.68 | 6.68 | 6.42 | 12298 |
| 1722009300 | 6.76 | 0 | 0.00 | 6.8 | 6.8 | 6.62 | 11171 |
| 1721922900 | 6.76 | 0.12 | 1.81 | 6.6 | 6.84 | 6.58 | 13008 |
| 1721836500 | 6.64 | -0.06 | -0.90 | 6.7 | 6.7 | 6.6 | 2686 |
| 1721750100 | 6.7 | -0.04 | -0.59 | 6.58 | 7 | 6.58 | 15535 |
| 1721663700 | 6.74 | 0.04 | 0.60 | 6.6 | 6.76 | 6.5 | 11331 |
| 1721404500 | 6.7 | -0.06 | -0.89 | 6.8 | 6.8 | 6.68 | 9827 |
| 1721318100 | 6.76 | 0.1 | 1.50 | 6.7 | 6.88 | 6.7 | 2374 |
| 1721231700 | 6.66 | -0.12 | -1.77 | 6.72 | 6.94 | 6.6 | 15861 |
| 1721145300 | 6.78 | 0.34 | 5.28 | 6.42 | 6.78 | 6.32 | 28222 |
| 1721058900 | 6.44 | -0.06 | -0.92 | 6.42 | 6.74 | 6.38 | 21748 |
| 1720799700 | 6.5 | -0.06 | -0.91 | 6.58 | 6.6 | 6.16 | 21462 |
| 1720713300 | 6.5599999 | -0.1 | -1.50 | 6.74 | 6.74 | 6.5599999 | 2434 |
| 1720626900 | 6.66 | 0 | 0.00 | 6.7 | 6.72 | 6.58 | 5648 |
| 1720540500 | 6.66 | -0.06 | -0.89 | 6.76 | 6.78 | 6.62 | 12274 |
| 1720454100 | 6.72 | 0.14 | 2.13 | 6.7 | 6.76 | 6.7 | 13104 |
| 1720194900 | 6.58 | -0.06 | -0.90 | 6.68 | 6.76 | 6.58 | 19149 |
| 1720108500 | 6.64 | 0.1 | 1.53 | 6.6 | 6.7 | 6.58 | 7890 |
| 1720022100 | 6.54 | -0.18 | -2.68 | 6.76 | 6.76 | 6.5199999 | 35740 |
| 1719935700 | 6.72 | 0.46 | 7.35 | 6.36 | 6.78 | 6.3 | 35361 |
| 1719849300 | 6.26 | 0.16 | 2.62 | 6.18 | 6.3 | 6.14 | 17634 |
| 1719590100 | 6.1 | -0.16 | -2.56 | 6.18 | 6.18 | 6.08 | 8786 |
| 1719503700 | 6.26 | 0.06 | 0.97 | 6.2 | 6.26 | 6.1 | 5527 |
| 1719417300 | 6.2 | 0.04 | 0.65 | 6.04 | 6.38 | 5.94 | 21082 |
| 1719330900 | 6.16 | -0.22 | -3.45 | 6.34 | 6.42 | 6.14 | 21609 |
| 1719244500 | 6.38 | 0.58 | 10.00 | 5.5 | 6.38 | 5.5 | 60871 |
| 1718985300 | 5.8 | -0.34 | -5.54 | 5.94 | 6.24 | 5.66 | 70084 |
| 1718898900 | 6.14 | 0.74 | 13.70 | 5.4 | 6.26 | 5.4 | 111349 |
| 1718812500 | 5.4 | 0.16 | 3.05 | 5.28 | 5.4 | 5.28 | 18080 |
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
