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 | 0.026 | 0.483271375465 | 5.38 | 5.726 | 5.298 | 5312686 | 5.53110732 | DE |
| 4 | -0.498 | -8.43495934959 | 5.904 | 5.99 | 5.298 | 5038554 | 5.59197596 | DE |
| 12 | -1.654 | -23.4277620397 | 7.06 | 7.45 | 5.298 | 4942651 | 6.27238022 | DE |
| 26 | -0.424 | -7.27272727273 | 5.83 | 7.526 | 5.012 | 4885554 | 6.49080584 | DE |
| 52 | -2.216 | -29.0737339281 | 7.622 | 7.93 | 5.012 | 4307257 | 6.63175445 | DE |
| 156 | -10.369 | -65.7305863708 | 15.775 | 19.405 | 5.012 | 3246791 | 9.03720162 | DE |
| 260 | -3.124 | -36.6236811254 | 8.53 | 19.405 | 5.012 | 2913255 | 10.48088598 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714060500 | 5.416 | -0.15 | -2.69 | 5.5359999 | 5.562 | 5.4 | 5047001 |
| 1713974100 | 5.566 | -0.07 | -1.21 | 5.68 | 5.696 | 5.516 | 3662373 |
| 1713887700 | 5.634 | 0.15 | 2.77 | 5.514 | 5.726 | 5.5039999 | 9772286 |
| 1713801300 | 5.482 | 0.07 | 1.29 | 5.456 | 5.518 | 5.444 | 3730914 |
| 1713542100 | 5.412 | -0.04 | -0.66 | 5.422 | 5.422 | 5.328 | 4695582 |
| 1713455700 | 5.448 | 0.03 | 0.52 | 5.38 | 5.45 | 5.298 | 4702274 |
| 1713369300 | 5.42 | 0.01 | 0.15 | 5.39 | 5.454 | 5.372 | 3466347 |
| 1713282900 | 5.412 | -0.07 | -1.31 | 5.412 | 5.448 | 5.314 | 5777949 |
| 1713196500 | 5.484 | -0 | -0.04 | 5.46 | 5.582 | 5.408 | 3619769 |
| 1712937300 | 5.486 | -0.03 | -0.51 | 5.5279999 | 5.546 | 5.452 | 4071813 |
| 1712850900 | 5.514 | -0.04 | -0.72 | 5.514 | 5.5599999 | 5.46 | 4146077 |
| 1712764500 | 5.554 | -0.01 | -0.18 | 5.6 | 5.616 | 5.49 | 4734689 |
| 1712678100 | 5.564 | -0.08 | -1.42 | 5.624 | 5.628 | 5.5359999 | 4709326 |
| 1712591700 | 5.644 | 0.03 | 0.53 | 5.592 | 5.7 | 5.592 | 4098838 |
| 1712332500 | 5.614 | -0.11 | -1.89 | 5.65 | 5.658 | 5.5359999 | 5999045 |
| 1712246100 | 5.722 | -0.04 | -0.63 | 5.736 | 5.766 | 5.666 | 4951542 |
| 1712159700 | 5.758 | -0.01 | -0.10 | 5.776 | 5.814 | 5.714 | 5145464 |
| 1712073300 | 5.764 | -0.1 | -1.77 | 5.904 | 5.99 | 5.756 | 8026303 |
| 1711644900 | 5.868 | -0.04 | -0.64 | 5.904 | 5.942 | 5.832 | 5383374 |
| 1711558500 | 5.906 | -0.08 | -1.30 | 6.0199999 | 6.13 | 5.87 | 6344034 |
| 1711472100 | 5.984 | 0.02 | 0.27 | 5.95 | 6 | 5.91 | 3269171 |
| 1711385700 | 5.968 | 0.08 | 1.32 | 5.94 | 5.98 | 5.86 | 3980034 |
| 1711126500 | 5.89 | 0.1 | 1.73 | 5.7859999 | 5.946 | 5.682 | 7993411 |
| 1711040100 | 5.79 | -0.28 | -4.55 | 5.97 | 6.038 | 5.7699999 | 14625156 |
| 1710953700 | 6.066 | 0.05 | 0.80 | 6 | 6.098 | 5.99 | 3442293 |
| 1710867300 | 6.018 | -0.07 | -1.12 | 6.066 | 6.066 | 5.972 | 4758807 |
| 1710780900 | 6.086 | -0.21 | -3.34 | 6.28 | 6.282 | 6.054 | 8069129 |
| 1710521700 | 6.296 | -0.04 | -0.63 | 6.32 | 6.372 | 6.284 | 8525305 |
| 1710435300 | 6.336 | -0.05 | -0.78 | 6.41 | 6.458 | 6.3259999 | 3696298 |
| 1710348900 | 6.386 | -0.06 | -0.99 | 6.438 | 6.46 | 6.36 | 3236971 |
| 1710262500 | 6.45 | 0.06 | 0.91 | 6.408 | 6.476 | 6.336 | 4172978 |
| 1710176100 | 6.392 | -0.22 | -3.33 | 6.59 | 6.6 | 6.292 | 5165047 |
| 1709916900 | 6.612 | 0.1 | 1.60 | 6.55 | 6.658 | 6.4 | 5952624 |
| 1709830500 | 6.508 | -0.24 | -3.53 | 7.024 | 7.214 | 6.462 | 20274021 |
| 1709744100 | 6.746 | 0.07 | 1.11 | 6.69 | 6.764 | 6.684 | 3444246 |
| 1709657700 | 6.672 | -0.07 | -1.10 | 6.71 | 6.74 | 6.62 | 4119399 |
| 1709571300 | 6.746 | -0.18 | -2.57 | 6.916 | 6.942 | 6.736 | 5965996 |
| 1709312100 | 6.924 | 0.1 | 1.50 | 6.786 | 6.938 | 6.776 | 3966101 |
| 1709225700 | 6.822 | -0.09 | -1.36 | 6.908 | 6.936 | 6.744 | 7315233 |
| 1709139300 | 6.916 | -0.22 | -3.06 | 7.12 | 7.15 | 6.872 | 7189408 |
| 1709052900 | 7.134 | 0.05 | 0.65 | 7.074 | 7.166 | 7.052 | 3395616 |
| 1708966500 | 7.088 | -0.03 | -0.45 | 7.112 | 7.13 | 7.05 | 2078604 |
| 1708707300 | 7.12 | 0.1 | 1.40 | 7.022 | 7.136 | 7.022 | 3040302 |
| 1708620900 | 7.022 | -0.04 | -0.54 | 7.082 | 7.118 | 7.002 | 3886091 |
| 1708534500 | 7.06 | -0.03 | -0.37 | 7.1 | 7.13 | 7.026 | 3883621 |
| 1708448100 | 7.086 | -0.03 | -0.45 | 7.116 | 7.15 | 7.054 | 2214518 |
| 1708361700 | 7.118 | -0.13 | -1.74 | 7.192 | 7.2 | 7.082 | 3510490 |
| 1708102500 | 7.244 | -0.14 | -1.90 | 7.4 | 7.42 | 7.222 | 4374178 |
| 1708016100 | 7.384 | 0.03 | 0.41 | 7.366 | 7.44 | 7.344 | 2579983 |
| 1707929700 | 7.354 | 0.27 | 3.87 | 7.122 | 7.45 | 7.114 | 6889134 |
| 1707843300 | 7.08 | -0.16 | -2.21 | 7.22 | 7.25 | 7.048 | 2909852 |
| 1707756900 | 7.24 | 0.09 | 1.23 | 7.168 | 7.34 | 7.164 | 3004169 |
| 1707497700 | 7.152 | -0.03 | -0.39 | 7.132 | 7.212 | 7.118 | 1999284 |
| 1707411300 | 7.18 | 0.1 | 1.36 | 7.22 | 7.346 | 7.176 | 4218402 |
| 1707324900 | 7.084 | -0.01 | -0.17 | 7.07 | 7.196 | 7.05 | 2664935 |
| 1707238500 | 7.096 | 0.02 | 0.31 | 7.138 | 7.154 | 6.972 | 2471564 |
| 1707152100 | 7.074 | -0.05 | -0.65 | 7.108 | 7.12 | 7.046 | 1572333 |
| 1706892900 | 7.12 | 0.08 | 1.11 | 7.046 | 7.21 | 7.046 | 2102386 |
| 1706806500 | 7.042 | -0.1 | -1.40 | 7.06 | 7.15 | 7.018 | 3678657 |
| 1706720100 | 7.142 | -0.01 | -0.11 | 7.188 | 7.208 | 7.122 | 2206153 |
| 1706633700 | 7.15 | -0.02 | -0.31 | 7.19 | 7.222 | 7.11 | 2351348 |
| 1706547300 | 7.172 | -0.15 | -2.08 | 7.3 | 7.318 | 7.016 | 5833130 |
| 1706288100 | 7.324 | 0.07 | 0.99 | 7.262 | 7.35 | 7.2 | 3194047 |
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
