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 | 0.086 | 1.46857923497 | 5.856 | 6.01 | 5.762 | 1730859 | 5.92846846 | DE |
| 4 | 0.17 | 2.94525294525 | 5.772 | 6.01 | 5.616 | 1574743 | 5.8370976 | DE |
| 12 | 0.942 | 18.84 | 5 | 6.01 | 4.941 | 2025004 | 5.530344 | DE |
| 26 | 1.892 | 46.7160493827 | 4.05 | 6.01 | 4.01 | 2126377 | 5.11552717 | DE |
| 52 | 1.307 | 28.1984897519 | 4.635 | 6.01 | 4.01 | 2049230 | 4.87395729 | DE |
| 156 | 0.928 | 18.5081771041 | 5.014 | 6.73 | 3.221 | 2195646 | 4.81397196 | DE |
| 260 | -0.454 | -7.09818636648 | 6.396 | 6.73 | 3.039 | 2909796 | 4.6336511 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 5.974 | -0.01 | -0.10 | 5.99 | 6.01 | 5.88 | 2174296 |
| 1713887700 | 5.98 | 0.03 | 0.54 | 5.97 | 5.982 | 5.868 | 1580963 |
| 1713801300 | 5.948 | 0.12 | 2.06 | 5.868 | 5.97 | 5.85 | 2337724 |
| 1713542100 | 5.828 | -0.03 | -0.48 | 5.86 | 5.866 | 5.7619999 | 1446906 |
| 1713455700 | 5.856 | 0.02 | 0.31 | 5.856 | 5.86 | 5.806 | 1114408 |
| 1713369300 | 5.838 | 0.04 | 0.62 | 5.812 | 5.886 | 5.798 | 1479096 |
| 1713282900 | 5.8019999 | -0.05 | -0.79 | 5.7859999 | 5.806 | 5.728 | 1911801 |
| 1713196500 | 5.848 | -0 | -0.03 | 5.872 | 5.914 | 5.828 | 1695173 |
| 1712937300 | 5.85 | 0.04 | 0.69 | 5.854 | 5.94 | 5.822 | 2031189 |
| 1712850900 | 5.8099999 | -0.02 | -0.34 | 5.842 | 5.88 | 5.776 | 2333296 |
| 1712764500 | 5.83 | 0.02 | 0.28 | 5.8259999 | 5.882 | 5.8 | 1393885 |
| 1712678100 | 5.814 | -0.06 | -0.99 | 5.862 | 5.864 | 5.7939999 | 845307 |
| 1712591700 | 5.872 | 0.1 | 1.73 | 5.89 | 5.916 | 5.7939999 | 1514376 |
| 1712332500 | 5.772 | -0.01 | -0.14 | 5.69 | 5.78 | 5.68 | 1247410 |
| 1712246100 | 5.78 | 0.04 | 0.66 | 5.764 | 5.792 | 5.744 | 959967 |
| 1712159700 | 5.742 | 0.09 | 1.52 | 5.64 | 5.76 | 5.64 | 1696803 |
| 1712073300 | 5.656 | -0.02 | -0.42 | 5.676 | 5.696 | 5.616 | 1114962 |
| 1711644900 | 5.68 | 0.01 | 0.14 | 5.772 | 5.774 | 5.654 | 1467820 |
| 1711558500 | 5.672 | 0.03 | 0.46 | 5.65 | 5.68 | 5.65 | 1087378 |
| 1711472100 | 5.646 | -0 | -0.07 | 5.67 | 5.67 | 5.598 | 1355402 |
| 1711385700 | 5.65 | 0.06 | 1.00 | 5.584 | 5.65 | 5.5359999 | 1454661 |
| 1711126500 | 5.594 | -0.02 | -0.32 | 5.556 | 5.612 | 5.556 | 1267120 |
| 1711040100 | 5.612 | 0.06 | 1.08 | 5.59 | 5.62 | 5.5519999 | 1639165 |
| 1710953700 | 5.5519999 | -0.02 | -0.29 | 5.582 | 5.586 | 5.514 | 1403328 |
| 1710867300 | 5.5679999 | 0.02 | 0.40 | 5.5199999 | 5.57 | 5.508 | 1157047 |
| 1710780900 | 5.546 | 0 | 0.07 | 5.5119999 | 5.578 | 5.482 | 1968871 |
| 1710521700 | 5.542 | 0.18 | 3.43 | 5.382 | 5.5439999 | 5.35 | 4579164 |
| 1710435300 | 5.358 | 0.03 | 0.53 | 5.306 | 5.358 | 5.29 | 1349378 |
| 1710348900 | 5.33 | -0.03 | -0.49 | 5.372 | 5.376 | 5.304 | 1413207 |
| 1710262500 | 5.356 | 0.09 | 1.79 | 5.2779999 | 5.366 | 5.2619999 | 2512138 |
| 1710176100 | 5.2619999 | -0.12 | -2.16 | 5.314 | 5.332 | 5.234 | 2514651 |
| 1709916900 | 5.378 | -0.03 | -0.48 | 5.408 | 5.44 | 5.3259999 | 2107962 |
| 1709830500 | 5.404 | -0.14 | -2.53 | 5.346 | 5.448 | 5.21 | 6063899 |
| 1709744100 | 5.5439999 | -0.2 | -3.41 | 5.75 | 5.87 | 5.5 | 9217774 |
| 1709657700 | 5.74 | 0.06 | 1.02 | 5.692 | 5.744 | 5.602 | 2728641 |
| 1709571300 | 5.682 | 0.06 | 1.03 | 5.65 | 5.74 | 5.646 | 2851049 |
| 1709312100 | 5.624 | 0.16 | 2.89 | 5.48 | 5.646 | 5.454 | 3400037 |
| 1709225700 | 5.466 | 0 | 0.07 | 5.472 | 5.49 | 5.406 | 1682201 |
| 1709139300 | 5.462 | -0.04 | -0.69 | 5.478 | 5.484 | 5.424 | 1140067 |
| 1709052900 | 5.5 | 0.03 | 0.59 | 5.434 | 5.51 | 5.434 | 1360542 |
| 1708966500 | 5.468 | 0.03 | 0.59 | 5.462 | 5.476 | 5.422 | 987779 |
| 1708707300 | 5.436 | 0.01 | 0.15 | 5.43 | 5.458 | 5.408 | 1557790 |
| 1708620900 | 5.428 | 0.08 | 1.46 | 5.39 | 5.432 | 5.344 | 1615810 |
| 1708534500 | 5.35 | 0.02 | 0.38 | 5.362 | 5.38 | 5.314 | 1129427 |
| 1708448100 | 5.33 | 0.01 | 0.15 | 5.29 | 5.352 | 5.258 | 1855274 |
| 1708361700 | 5.322 | -0.08 | -1.41 | 5.314 | 5.36 | 5.258 | 1490417 |
| 1708102500 | 5.398 | -0.07 | -1.21 | 5.48 | 5.484 | 5.38 | 2110714 |
| 1708016100 | 5.464 | 0.06 | 1.15 | 5.4 | 5.466 | 5.372 | 1494974 |
| 1707929700 | 5.402 | -0.08 | -1.42 | 5.426 | 5.458 | 5.388 | 1236595 |
| 1707843300 | 5.48 | 0.08 | 1.56 | 5.49 | 5.534 | 5.434 | 4395970 |
| 1707756900 | 5.396 | 0.06 | 1.05 | 5.34 | 5.414 | 5.34 | 1946543 |
| 1707497700 | 5.34 | 0.05 | 0.91 | 5.3099999 | 5.344 | 5.292 | 1657968 |
| 1707411300 | 5.292 | 0.12 | 2.36 | 5.22 | 5.296 | 5.19 | 2601124 |
| 1707324900 | 5.17 | 0.02 | 0.43 | 5.154 | 5.214 | 5.136 | 1680081 |
| 1707238500 | 5.148 | 0.2 | 4.02 | 4.961 | 5.17 | 4.941 | 4201479 |
| 1707152100 | 4.949 | -0.1 | -1.96 | 5.016 | 5.054 | 4.947 | 1940262 |
| 1706892900 | 5.048 | 0.05 | 1.08 | 5.016 | 5.066 | 5.016 | 1457242 |
| 1706806500 | 4.994 | -0.05 | -1.07 | 5 | 5.078 | 4.986 | 1491742 |
| 1706720100 | 5.048 | -0.08 | -1.64 | 5.14 | 5.14 | 4.996 | 3851369 |
| 1706633700 | 5.132 | -0.04 | -0.74 | 5.236 | 5.236 | 4.963 | 4438145 |
| 1706547300 | 5.17 | -0.03 | -0.62 | 5.21 | 5.214 | 5.11 | 1167250 |
| 1706288100 | 5.202 | 0.1 | 1.88 | 5.09 | 5.236 | 5.08 | 1873235 |
| 1706201700 | 5.106 | 0.01 | 0.20 | 5.11 | 5.116 | 5.082 | 1426290 |
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
