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 | -0.14 | -2.37087214225 | 5.905 | 6.09 | 5.76 | 204908 | 5.97411654 | DE |
| 4 | 0.435 | 8.16135084428 | 5.33 | 6.09 | 4.948 | 217336 | 5.66449139 | DE |
| 12 | 0.66 | 12.9285014691 | 5.105 | 6.09 | 4.268 | 153559 | 5.29967834 | DE |
| 26 | 0.41 | 7.65639589169 | 5.355 | 6.09 | 4.268 | 166804 | 5.16641585 | DE |
| 52 | 1.365 | 31.0227272727 | 4.4 | 6.09 | 4.268 | 184158 | 5.07434294 | DE |
| 156 | -6.715 | -53.8060897436 | 12.48 | 13.88 | 4.034 | 215820 | 7.30427576 | DE |
| 260 | 2.05 | 55.1816958277 | 3.715 | 16.98 | 2.685 | 262786 | 8.16370276 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727106900 | 5.905 | -0.05 | -0.84 | 5.91 | 5.95 | 5.83 | 144733 |
| 1726847700 | 5.955 | -0.09 | -1.41 | 6.05 | 6.05 | 5.89 | 218460 |
| 1726761300 | 6.04 | 0.05 | 0.92 | 6 | 6.09 | 5.94 | 253436 |
| 1726674900 | 5.985 | 0.03 | 0.50 | 5.905 | 6 | 5.905 | 176007 |
| 1726588500 | 5.955 | 0.04 | 0.59 | 5.905 | 5.965 | 5.815 | 231902 |
| 1726502100 | 5.92 | 0.13 | 2.16 | 5.795 | 5.99 | 5.655 | 600278 |
| 1726242900 | 5.795 | 0.56 | 10.70 | 5.3 | 5.8 | 5.28 | 1323197 |
| 1726156500 | 5.235 | 0.16 | 3.15 | 5.03 | 5.2699999 | 5.01 | 324209 |
| 1726070100 | 5.075 | 0.06 | 1.10 | 5 | 5.08 | 4.948 | 137602 |
| 1725983700 | 5.0199999 | -0.12 | -2.24 | 5.11 | 5.17 | 5 | 94915 |
| 1725897300 | 5.135 | 0.02 | 0.49 | 5.17 | 5.175 | 5.105 | 56149 |
| 1725638100 | 5.11 | -0.12 | -2.20 | 5.18 | 5.21 | 5.085 | 56571 |
| 1725551700 | 5.225 | -0.02 | -0.38 | 5.25 | 5.26 | 5.19 | 68402 |
| 1725465300 | 5.245 | 0.05 | 0.96 | 5.135 | 5.255 | 5.12 | 114068 |
| 1725378900 | 5.195 | -0.06 | -1.05 | 5.23 | 5.26 | 5.155 | 152884 |
| 1725292500 | 5.25 | -0.01 | -0.10 | 5.3099999 | 5.3099999 | 5.195 | 42724 |
| 1725033300 | 5.255 | -0.03 | -0.47 | 5.345 | 5.345 | 5.25 | 68285 |
| 1724946900 | 5.28 | -0.01 | -0.19 | 5.2699999 | 5.285 | 5.245 | 77140 |
| 1724860500 | 5.29 | -0.01 | -0.19 | 5.2699999 | 5.32 | 5.245 | 63610 |
| 1724774100 | 5.3 | -0.07 | -1.30 | 5.33 | 5.375 | 5.275 | 142156 |
| 1724687700 | 5.37 | 0.04 | 0.75 | 5.285 | 5.385 | 5.285 | 159422 |
| 1724428500 | 5.33 | 0.13 | 2.40 | 5.24 | 5.33 | 5.195 | 283365 |
| 1724342100 | 5.205 | 0.11 | 2.16 | 5.11 | 5.22 | 5.09 | 295333 |
| 1724255700 | 5.095 | 0.19 | 3.94 | 4.99 | 5.105 | 4.974 | 174822 |
| 1724169300 | 4.902 | -0.05 | -0.97 | 4.926 | 5.025 | 4.902 | 193787 |
| 1724082900 | 4.95 | 0.04 | 0.86 | 4.87 | 4.98 | 4.87 | 103435 |
| 1723823700 | 4.908 | 0.09 | 1.95 | 4.874 | 4.932 | 4.85 | 85714 |
| 1723650900 | 4.814 | 0.07 | 1.48 | 4.79 | 4.85 | 4.766 | 47583 |
| 1723564500 | 4.744 | 0.04 | 0.89 | 4.7699999 | 4.7699999 | 4.676 | 37560 |
| 1723478100 | 4.702 | 0.03 | 0.60 | 4.722 | 4.788 | 4.67 | 39609 |
| 1723218900 | 4.674 | 0.02 | 0.43 | 4.69 | 4.76 | 4.658 | 36814 |
| 1723132500 | 4.654 | 0 | 0.04 | 4.61 | 4.658 | 4.57 | 48211 |
| 1723046100 | 4.652 | 0.05 | 1.04 | 4.5759999 | 4.7 | 4.5759999 | 127723 |
| 1722959700 | 4.604 | 0.13 | 2.86 | 4.5119999 | 4.618 | 4.48 | 181106 |
| 1722873300 | 4.476 | -0.21 | -4.44 | 4.59 | 4.602 | 4.268 | 423097 |
| 1722614100 | 4.684 | -0.13 | -2.78 | 4.8 | 4.8 | 4.64 | 297351 |
| 1722527700 | 4.8179999 | -0.1 | -2.11 | 4.916 | 4.916 | 4.8 | 72670 |
| 1722441300 | 4.922 | 0.01 | 0.20 | 4.944 | 4.944 | 4.9 | 26456 |
| 1722354900 | 4.912 | 0.03 | 0.61 | 4.946 | 4.946 | 4.892 | 22192 |
| 1722268500 | 4.882 | -0.1 | -1.93 | 5 | 5 | 4.85 | 57145 |
| 1722009300 | 4.978 | 0.12 | 2.43 | 4.888 | 4.99 | 4.846 | 107562 |
| 1721922900 | 4.86 | -0.07 | -1.38 | 4.916 | 4.916 | 4.808 | 110481 |
| 1721836500 | 4.928 | -0.06 | -1.16 | 4.98 | 4.99 | 4.908 | 118121 |
| 1721750100 | 4.986 | -0.05 | -0.97 | 5.105 | 5.105 | 4.986 | 56541 |
| 1721663700 | 5.035 | 0.05 | 0.98 | 4.95 | 5.05 | 4.95 | 85732 |
| 1721404500 | 4.986 | -0.03 | -0.58 | 5.1 | 5.1 | 4.952 | 206382 |
| 1721318100 | 5.015 | 0 | 0.00 | 5.01 | 5.19 | 5.01 | 125908 |
| 1721231700 | 5.015 | -0.04 | -0.79 | 5.03 | 5.095 | 5.015 | 116074 |
| 1721145300 | 5.055 | -0.04 | -0.69 | 5.095 | 5.095 | 5.0199999 | 81647 |
| 1721058900 | 5.09 | -0.07 | -1.36 | 5.16 | 5.16 | 5.075 | 108519 |
| 1720799700 | 5.16 | 0.01 | 0.19 | 5.16 | 5.19 | 5.09 | 114323 |
| 1720713300 | 5.15 | -0.04 | -0.68 | 5.165 | 5.2 | 5.11 | 47467 |
| 1720626900 | 5.1849999 | 0.09 | 1.77 | 5.17 | 5.225 | 5.085 | 150977 |
| 1720540500 | 5.095 | -0.07 | -1.36 | 5.12 | 5.22 | 5.08 | 75756 |
| 1720454100 | 5.165 | -0.01 | -0.10 | 5.17 | 5.22 | 5.105 | 89469 |
| 1720194900 | 5.17 | -0.01 | -0.19 | 5.15 | 5.23 | 5.13 | 82458 |
| 1720108500 | 5.18 | -0.06 | -1.15 | 5.16 | 5.24 | 5.16 | 64538 |
| 1720022100 | 5.24 | 0.07 | 1.35 | 5.15 | 5.25 | 5.15 | 117719 |
| 1719935700 | 5.17 | 0.07 | 1.37 | 5.105 | 5.21 | 5.03 | 140205 |
| 1719849300 | 5.1 | 0.03 | 0.69 | 5.075 | 5.15 | 5.075 | 53878 |
| 1719590100 | 5.065 | -0.03 | -0.49 | 5.1449999 | 5.1449999 | 5.015 | 84106 |
| 1719503700 | 5.09 | -0.06 | -1.07 | 5.095 | 5.18 | 5.09 | 55543 |
| 1719417300 | 5.1449999 | -0.03 | -0.48 | 5.165 | 5.18 | 5.1 | 91896 |
| 1719330900 | 5.17 | -0.08 | -1.43 | 5.16 | 5.255 | 5.125 | 124259 |
| 1719244500 | 5.245 | 0.02 | 0.38 | 5.1849999 | 5.26 | 5.15 | 108538 |
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
