We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -3.71428571429 | 7 | 7.3 | 6.66 | 109602 | 6.95947023 | DE |
| 4 | 0.8 | 13.468013468 | 5.94 | 7.3 | 5.92 | 93535 | 6.65759627 | DE |
| 12 | 1.18 | 21.2230215827 | 5.56 | 7.3 | 5.54 | 48262 | 6.36872578 | DE |
| 26 | 1.2 | 21.6606498195 | 5.54 | 7.3 | 5.02 | 39411 | 5.98320798 | DE |
| 52 | 3.05 | 82.6558265583 | 3.69 | 7.3 | 3.54 | 41217 | 5.44302843 | DE |
| 156 | 0.34 | 5.3125 | 6.4 | 7.3 | 3.39 | 21192 | 5.3772278 | DE |
| 260 | -4.16 | -38.1651376147 | 10.9 | 10.9 | 3.39 | 19309 | 6.05245462 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713196500 | 6.86 | -0.04 | -0.58 | 6.8 | 7.02 | 6.7 | 128244 |
| 1712937300 | 6.9 | -0.28 | -3.90 | 7.28 | 7.3 | 6.82 | 110804 |
| 1712850900 | 7.18 | 0.16 | 2.28 | 7.06 | 7.18 | 7 | 69706 |
| 1712764500 | 7.02 | 0.08 | 1.15 | 6.88 | 7.1 | 6.86 | 107901 |
| 1712678100 | 6.94 | 0.12 | 1.76 | 7 | 7.1 | 6.86 | 131353 |
| 1712591700 | 6.82 | 0.04 | 0.59 | 6.8 | 6.86 | 6.68 | 52871 |
| 1712332500 | 6.78 | 0.2 | 3.04 | 6.5 | 6.9 | 6.5 | 271159 |
| 1712246100 | 6.58 | 0.16 | 2.49 | 6.42 | 6.64 | 6.34 | 82957 |
| 1712159700 | 6.42 | 0.02 | 0.31 | 6.4 | 6.44 | 6.24 | 76467 |
| 1712073300 | 6.4 | -0.16 | -2.44 | 6.54 | 6.54 | 5.94 | 236505 |
| 1711644900 | 6.5599999 | 0.06 | 0.92 | 6.5 | 6.58 | 6.42 | 81355 |
| 1711558500 | 6.5 | 0.08 | 1.25 | 6.42 | 6.5199999 | 6.34 | 88837 |
| 1711472100 | 6.42 | 0.14 | 2.23 | 6.26 | 6.42 | 6.24 | 59458 |
| 1711385700 | 6.28 | 0.04 | 0.64 | 6.36 | 6.36 | 6.22 | 58801 |
| 1711126500 | 6.24 | 0.26 | 4.35 | 5.96 | 6.26 | 5.96 | 84941 |
| 1711040100 | 5.98 | -0.02 | -0.33 | 5.94 | 5.98 | 5.92 | 16228 |
| 1710953700 | 6 | -0.02 | -0.33 | 5.92 | 6.0199999 | 5.92 | 16931 |
| 1710867300 | 6.0199999 | 0.02 | 0.33 | 5.94 | 6.0199999 | 5.94 | 9108 |
| 1710780900 | 6 | 0.02 | 0.33 | 6 | 6.04 | 5.94 | 43968 |
| 1710521700 | 5.98 | -0.06 | -0.99 | 6.0199999 | 6.0199999 | 5.96 | 16528 |
| 1710435300 | 6.04 | 0.08 | 1.34 | 5.92 | 6.08 | 5.92 | 29243 |
| 1710348900 | 5.96 | 0.02 | 0.34 | 5.98 | 6.0199999 | 5.9 | 35413 |
| 1710262500 | 5.94 | -0.02 | -0.34 | 5.9 | 5.94 | 5.88 | 14204 |
| 1710176100 | 5.96 | 0 | 0.00 | 5.94 | 5.96 | 5.82 | 49067 |
| 1709916900 | 5.96 | 0.04 | 0.68 | 5.9 | 5.96 | 5.78 | 43295 |
| 1709830500 | 5.92 | 0.06 | 1.02 | 5.88 | 5.96 | 5.8 | 33228 |
| 1709744100 | 5.86 | -0.04 | -0.68 | 5.86 | 5.94 | 5.8 | 33810 |
| 1709657700 | 5.9 | -0.02 | -0.34 | 5.98 | 5.98 | 5.76 | 33015 |
| 1709571300 | 5.92 | -0.08 | -1.33 | 6.08 | 6.08 | 5.92 | 32547 |
| 1709312100 | 6 | -0.04 | -0.66 | 6.0599999 | 6.0599999 | 5.9 | 39541 |
| 1709225700 | 6.04 | 0.08 | 1.34 | 6 | 6.04 | 5.92 | 41155 |
| 1709139300 | 5.96 | -0.04 | -0.67 | 6 | 6.08 | 5.94 | 24568 |
| 1709052900 | 6 | -0.04 | -0.66 | 6.04 | 6.0599999 | 5.9 | 36948 |
| 1708966500 | 6.04 | 0.02 | 0.33 | 6.0599999 | 6.0599999 | 5.98 | 23136 |
| 1708707300 | 6.0199999 | 0.08 | 1.35 | 5.98 | 6.04 | 5.92 | 21250 |
| 1708620900 | 5.94 | 0.04 | 0.68 | 5.84 | 5.98 | 5.84 | 25400 |
| 1708534500 | 5.9 | -0.02 | -0.34 | 5.92 | 5.94 | 5.82 | 15691 |
| 1708448100 | 5.92 | 0.06 | 1.02 | 5.88 | 5.92 | 5.84 | 8908 |
| 1708361700 | 5.86 | -0.02 | -0.34 | 5.88 | 5.94 | 5.86 | 11034 |
| 1708102500 | 5.88 | -0.02 | -0.34 | 5.9 | 5.9 | 5.8 | 24772 |
| 1708016100 | 5.9 | -0.02 | -0.34 | 5.94 | 5.94 | 5.82 | 6644 |
| 1707929700 | 5.92 | 0.1 | 1.72 | 5.84 | 5.94 | 5.8 | 10662 |
| 1707843300 | 5.82 | -0.04 | -0.68 | 5.84 | 5.86 | 5.74 | 18916 |
| 1707756900 | 5.86 | 0.04 | 0.69 | 5.88 | 5.98 | 5.84 | 11347 |
| 1707497700 | 5.82 | -0.26 | -4.28 | 6.04 | 6.04 | 5.82 | 40161 |
| 1707411300 | 6.08 | 0 | 0.00 | 6.14 | 6.14 | 5.96 | 58135 |
| 1707324900 | 6.08 | 0.24 | 4.11 | 5.96 | 6.2 | 5.96 | 150220 |
| 1707238500 | 5.84 | 0.18 | 3.18 | 5.72 | 5.88 | 5.7 | 66950 |
| 1707152100 | 5.66 | 0.02 | 0.35 | 5.66 | 5.72 | 5.64 | 10852 |
| 1706892900 | 5.64 | 0 | 0.00 | 5.64 | 5.66 | 5.64 | 9133 |
| 1706806500 | 5.64 | 0.02 | 0.36 | 5.6 | 5.68 | 5.6 | 3694 |
| 1706720100 | 5.62 | -0.04 | -0.71 | 5.62 | 5.62 | 5.62 | 330 |
| 1706633700 | 5.66 | 0.04 | 0.71 | 5.64 | 5.66 | 5.6 | 23934 |
| 1706547300 | 5.62 | -0.02 | -0.35 | 5.66 | 5.68 | 5.62 | 9388 |
| 1706288100 | 5.64 | 0.04 | 0.71 | 5.62 | 5.64 | 5.54 | 27905 |
| 1706201700 | 5.6 | 0.04 | 0.72 | 5.64 | 5.64 | 5.54 | 9129 |
| 1706115300 | 5.5599999 | -0.04 | -0.71 | 5.58 | 5.58 | 5.5599999 | 2397 |
| 1706028900 | 5.6 | 0.04 | 0.72 | 5.5599999 | 5.6 | 5.54 | 19034 |
| 1705942500 | 5.5599999 | -0.04 | -0.71 | 5.62 | 5.62 | 5.5 | 57202 |
| 1705683300 | 5.6 | 0.04 | 0.72 | 5.64 | 5.64 | 5.54 | 26219 |
| 1705596900 | 5.5599999 | -0.02 | -0.36 | 5.58 | 5.66 | 5.5 | 39030 |
| 1705510500 | 5.58 | -0.06 | -1.06 | 5.6 | 5.66 | 5.58 | 23138 |
| 1705424100 | 5.64 | 0 | 0.00 | 5.62 | 5.64 | 5.6 | 7648 |
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
