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 | -0.16 | -2.86481647269 | 5.585 | 5.595 | 5.41 | 1795083 | 5.47952371 | DE |
| 4 | -0.135 | -2.42805755396 | 5.56 | 5.73 | 5.405 | 2420446 | 5.56276147 | DE |
| 12 | 0.055 | 1.02420856611 | 5.37 | 5.905 | 5.345 | 3470948 | 5.62067318 | DE |
| 26 | 0.481 | 9.72896440129 | 4.944 | 5.905 | 4.57 | 3143165 | 5.28708746 | DE |
| 52 | 0.255 | 4.93230174081 | 5.17 | 5.905 | 4.57 | 2822307 | 5.2358292 | DE |
| 156 | -0.273 | -4.79115479115 | 5.698 | 6.41 | 4.52 | 1918821 | 5.33915428 | DE |
| 260 | -0.057 | -1.03976650857 | 5.482 | 6.41 | 4.047 | 2041505 | 5.32940089 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734108900 | 5.415 | -0.04 | -0.64 | 5.46 | 5.46 | 5.41 | 1748919 |
| 1734022500 | 5.45 | -0.01 | -0.09 | 5.4349999 | 5.485 | 5.4349999 | 1966566 |
| 1733936100 | 5.455 | -0.02 | -0.27 | 5.495 | 5.495 | 5.45 | 1827884 |
| 1733849700 | 5.47 | -0.02 | -0.27 | 5.48 | 5.49 | 5.45 | 1793234 |
| 1733763300 | 5.485 | -0.07 | -1.26 | 5.5599999 | 5.5599999 | 5.475 | 1938976 |
| 1733504100 | 5.555 | -0.03 | -0.45 | 5.585 | 5.595 | 5.53 | 1448755 |
| 1733417700 | 5.58 | 0.08 | 1.36 | 5.53 | 5.585 | 5.505 | 2646502 |
| 1733331300 | 5.505 | 0.06 | 1.19 | 5.465 | 5.51 | 5.425 | 3358451 |
| 1733244900 | 5.44 | -0.12 | -2.07 | 5.555 | 5.585 | 5.405 | 6066306 |
| 1733158500 | 5.555 | -0.13 | -2.20 | 5.655 | 5.66 | 5.5199999 | 4460366 |
| 1732899300 | 5.68 | -0.02 | -0.26 | 5.695 | 5.695 | 5.65 | 1639237 |
| 1732812900 | 5.695 | 0.04 | 0.71 | 5.66 | 5.695 | 5.64 | 1497971 |
| 1732726500 | 5.655 | -0.03 | -0.44 | 5.675 | 5.675 | 5.615 | 1987106 |
| 1732640100 | 5.68 | -0.02 | -0.26 | 5.65 | 5.69 | 5.6449999 | 1429336 |
| 1732553700 | 5.695 | -0.01 | -0.18 | 5.71 | 5.73 | 5.67 | 2435649 |
| 1732294500 | 5.705 | 0.12 | 2.15 | 5.61 | 5.72 | 5.61 | 3026880 |
| 1732208100 | 5.585 | 0.04 | 0.81 | 5.5199999 | 5.6 | 5.5199999 | 2453728 |
| 1732121700 | 5.54 | -0.03 | -0.54 | 5.6 | 5.6 | 5.54 | 1501197 |
| 1732035300 | 5.57 | -0.04 | -0.71 | 5.61 | 5.625 | 5.505 | 2742994 |
| 1731948900 | 5.61 | 0.03 | 0.45 | 5.595 | 5.615 | 5.5599999 | 1905897 |
| 1731689700 | 5.585 | 0.01 | 0.27 | 5.5599999 | 5.62 | 5.55 | 2281890 |
| 1731603300 | 5.57 | 0.08 | 1.36 | 5.5 | 5.575 | 5.49 | 2553143 |
| 1731516900 | 5.495 | -0.02 | -0.27 | 5.5 | 5.54 | 5.49 | 2343551 |
| 1731430500 | 5.51 | -0.04 | -0.63 | 5.525 | 5.54 | 5.505 | 2534082 |
| 1731344100 | 5.545 | 0.01 | 0.18 | 5.585 | 5.615 | 5.53 | 2296920 |
| 1731084900 | 5.535 | 0.01 | 0.18 | 5.53 | 5.58 | 5.5 | 1964143 |
| 1730998500 | 5.525 | -0.05 | -0.81 | 5.565 | 5.595 | 5.51 | 3047672 |
| 1730912100 | 5.57 | -0.06 | -1.07 | 5.63 | 5.65 | 5.525 | 2975280 |
| 1730825700 | 5.63 | 0 | 0.00 | 5.67 | 5.67 | 5.6 | 1408852 |
| 1730739300 | 5.63 | -0.01 | -0.18 | 5.72 | 5.72 | 5.63 | 1650828 |
| 1730480100 | 5.64 | 0.01 | 0.18 | 5.595 | 5.665 | 5.59 | 1532942 |
| 1730393700 | 5.63 | -0.06 | -0.97 | 5.6449999 | 5.655 | 5.595 | 2871925 |
| 1730307300 | 5.6849999 | -0.03 | -0.52 | 5.72 | 5.745 | 5.67 | 2239109 |
| 1730220900 | 5.715 | -0.07 | -1.21 | 5.8 | 5.8099999 | 5.71 | 2623883 |
| 1730134500 | 5.785 | 0.06 | 1.05 | 5.735 | 5.795 | 5.735 | 2351447 |
| 1729871700 | 5.725 | -0.01 | -0.09 | 5.7699999 | 5.775 | 5.71 | 1907050 |
| 1729785300 | 5.73 | -0.08 | -1.29 | 5.815 | 5.855 | 5.715 | 3661727 |
| 1729698900 | 5.805 | 0.01 | 0.17 | 5.71 | 5.84 | 5.71 | 4157943 |
| 1729612500 | 5.795 | -0.09 | -1.53 | 5.87 | 5.87 | 5.765 | 4664309 |
| 1729526100 | 5.885 | 0.02 | 0.34 | 5.89 | 5.905 | 5.845 | 3617876 |
| 1729266900 | 5.865 | 0.09 | 1.47 | 5.78 | 5.87 | 5.7699999 | 4495261 |
| 1729180500 | 5.78 | -0.02 | -0.34 | 5.765 | 5.84 | 5.745 | 4647654 |
| 1729094100 | 5.8 | -0.06 | -1.02 | 5.71 | 5.8099999 | 5.7 | 30102928 |
| 1729007700 | 5.86 | 0.06 | 0.95 | 5.83 | 5.87 | 5.8099999 | 3457640 |
| 1728921300 | 5.805 | 0.06 | 1.13 | 5.75 | 5.82 | 5.73 | 3928992 |
| 1728662100 | 5.74 | 0.11 | 1.95 | 5.65 | 5.74 | 5.65 | 4111254 |
| 1728575700 | 5.63 | 0.01 | 0.27 | 5.625 | 5.6449999 | 5.575 | 3638354 |
| 1728489300 | 5.615 | 0 | 0.09 | 5.625 | 5.64 | 5.58 | 3518693 |
| 1728402900 | 5.61 | 0.17 | 3.13 | 5.465 | 5.61 | 5.455 | 6344394 |
| 1728316500 | 5.44 | 0.05 | 0.93 | 5.535 | 5.535 | 5.37 | 5413936 |
| 1728057300 | 5.39 | 0.03 | 0.56 | 5.35 | 5.4349999 | 5.345 | 3630284 |
| 1727970900 | 5.36 | -0.06 | -1.11 | 5.405 | 5.4349999 | 5.355 | 3027303 |
| 1727884500 | 5.42 | -0.07 | -1.19 | 5.495 | 5.5 | 5.4 | 2881288 |
| 1727798100 | 5.485 | 0.06 | 1.01 | 5.43 | 5.5 | 5.405 | 3479159 |
| 1727711700 | 5.43 | -0.02 | -0.28 | 5.415 | 5.445 | 5.3949999 | 2468024 |
| 1727452500 | 5.445 | 0.02 | 0.37 | 5.425 | 5.465 | 5.41 | 2671937 |
| 1727366100 | 5.425 | 0.03 | 0.56 | 5.43 | 5.44 | 5.3949999 | 2542340 |
| 1727279700 | 5.3949999 | -0.02 | -0.28 | 5.385 | 5.42 | 5.38 | 1756906 |
| 1727193300 | 5.41 | -0.05 | -0.82 | 5.445 | 5.445 | 5.38 | 3226405 |
| 1727106900 | 5.455 | 0.04 | 0.74 | 5.41 | 5.46 | 5.4 | 3441583 |
| 1726847700 | 5.415 | 0.07 | 1.21 | 5.37 | 5.415 | 5.365 | 10660922 |
| 1726761300 | 5.35 | -0.01 | -0.09 | 5.38 | 5.385 | 5.295 | 5754546 |
| 1726674900 | 5.355 | 0 | 0.00 | 5.355 | 5.365 | 5.305 | 3839997 |
| 1726588500 | 5.355 | 0.04 | 0.75 | 5.33 | 5.37 | 5.325 | 4962530 |
| 1726502100 | 5.315 | 0.07 | 1.33 | 5.24 | 5.325 | 5.24 | 7080558 |
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
