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 | -2.66666666667 | 6 | 6 | 5.66 | 8266 | 5.75746322 | DE |
| 4 | 0.06 | 1.03806228374 | 5.78 | 6.1 | 5.38 | 6575 | 5.78459863 | DE |
| 12 | 0.85 | 17.0340681363 | 4.99 | 6.1 | 4.26 | 8195 | 5.28942729 | DE |
| 26 | -0.56 | -8.75 | 6.4 | 7.1 | 4.26 | 8669 | 5.6773089 | DE |
| 52 | -3.96 | -40.4081632653 | 9.8 | 10 | 4.26 | 9190 | 6.4918018 | DE |
| 156 | -3.96 | -40.4081632653 | 9.8 | 10 | 4.26 | 9190 | 6.4918018 | DE |
| 260 | -3.96 | -40.4081632653 | 9.8 | 10 | 4.26 | 9190 | 6.4918018 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715702100 | 5.8 | -0.06 | -1.02 | 5.8 | 5.8 | 5.78 | 3844 |
| 1715615700 | 5.86 | 0.04 | 0.69 | 5.86 | 5.86 | 5.76 | 8201 |
| 1715356500 | 5.82 | 0 | 0.00 | 5.86 | 5.86 | 5.72 | 2170 |
| 1715270100 | 5.82 | 0.16 | 2.83 | 5.76 | 5.84 | 5.76 | 9390 |
| 1715183700 | 5.66 | -0.24 | -4.07 | 6 | 6 | 5.66 | 17723 |
| 1715097300 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.88 | 8173 |
| 1715010900 | 6 | 0.1 | 1.69 | 5.9 | 6.1 | 5.76 | 12342 |
| 1714751700 | 5.9 | 0 | 0.00 | 5.9 | 6 | 5.8 | 7118 |
| 1714665300 | 5.9 | 0.12 | 2.08 | 5.84 | 5.9 | 5.78 | 7694 |
| 1714492500 | 5.78 | 0.18 | 3.21 | 5.68 | 5.86 | 5.5 | 18652 |
| 1714406100 | 5.6 | 0.22 | 4.09 | 5.4 | 5.68 | 5.4 | 4408 |
| 1714146900 | 5.38 | -0.12 | -2.18 | 5.48 | 5.5 | 5.38 | 2050 |
| 1714060500 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1713974100 | 5.5 | -0.08 | -1.43 | 5.5 | 5.5 | 5.38 | 5513 |
| 1713887700 | 5.58 | -0.2 | -3.46 | 5.7 | 5.74 | 5.58 | 3205 |
| 1713801300 | 5.78 | -0.02 | -0.34 | 5.78 | 5.78 | 5.78 | 25 |
| 1713542100 | 5.8 | 0 | 0.00 | 5.78 | 5.8 | 5.62 | 1173 |
| 1713455700 | 5.8 | 0.06 | 1.05 | 5.7 | 5.8 | 5.7 | 722 |
| 1713369300 | 5.74 | 0.02 | 0.35 | 5.78 | 5.8 | 5.6 | 5941 |
| 1713282900 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1713196500 | 5.72 | 0.2 | 3.62 | 5.64 | 5.72 | 5.64 | 3026 |
| 1712937300 | 5.5199999 | -0.14 | -2.47 | 5.5199999 | 5.72 | 5.4 | 11098 |
| 1712850900 | 5.66 | -0.16 | -2.75 | 5.66 | 5.66 | 5.66 | 100 |
| 1712764500 | 5.82 | 0.02 | 0.34 | 5.8 | 5.88 | 5.66 | 5482 |
| 1712678100 | 5.8 | 0.02 | 0.35 | 5.84 | 5.84 | 5.64 | 2115 |
| 1712591700 | 5.78 | 0.1 | 1.76 | 5.64 | 5.84 | 5.64 | 5651 |
| 1712332500 | 5.68 | 0.06 | 1.07 | 5.6 | 5.86 | 5.6 | 4914 |
| 1712246100 | 5.62 | 0.18 | 3.31 | 5.5599999 | 5.62 | 5.36 | 6344 |
| 1712159700 | 5.44 | 0.12 | 2.26 | 5.32 | 5.6 | 5.22 | 10737 |
| 1712073300 | 5.32 | -0.06 | -1.12 | 5.2 | 5.46 | 5 | 11979 |
| 1711644900 | 5.38 | -0.02 | -0.37 | 5.36 | 5.4 | 5.32 | 2987 |
| 1711558500 | 5.4 | 0.1 | 1.89 | 5.44 | 5.44 | 5.32 | 6708 |
| 1711472100 | 5.3 | 0.22 | 4.33 | 5.0199999 | 5.36 | 5.0199999 | 16197 |
| 1711385700 | 5.08 | 0.2 | 4.10 | 4.97 | 5.14 | 4.95 | 5675 |
| 1711126500 | 4.88 | 0.09 | 1.88 | 4.8 | 4.9 | 4.8 | 3985 |
| 1711040100 | 4.79 | 0.18 | 3.90 | 4.72 | 4.8 | 4.7 | 4217 |
| 1710953700 | 4.61 | 0.05 | 1.10 | 4.5199999 | 4.7699999 | 4.26 | 24623 |
| 1710867300 | 4.5599999 | -0.05 | -1.08 | 4.6 | 4.66 | 4.55 | 9290 |
| 1710780900 | 4.61 | -0.16 | -3.35 | 4.68 | 4.69 | 4.6 | 7979 |
| 1710521700 | 4.7699999 | -0.11 | -2.25 | 4.87 | 4.87 | 4.7 | 5898 |
| 1710435300 | 4.88 | -0.01 | -0.20 | 4.8099999 | 4.88 | 4.65 | 12780 |
| 1710348900 | 4.89 | 0.04 | 0.82 | 4.8 | 4.89 | 4.8 | 1803 |
| 1710262500 | 4.85 | 0 | 0.00 | 4.83 | 4.93 | 4.78 | 10767 |
| 1710176100 | 4.85 | -0.03 | -0.61 | 4.76 | 4.9 | 4.76 | 25739 |
| 1709916900 | 4.88 | -0.1 | -2.01 | 4.9 | 4.9 | 4.6 | 17889 |
| 1709830500 | 4.98 | -0.14 | -2.73 | 5.04 | 5.0599999 | 4.92 | 2767 |
| 1709744100 | 5.12 | -0.02 | -0.39 | 5.14 | 5.18 | 5.0599999 | 14043 |
| 1709657700 | 5.14 | -0.02 | -0.39 | 5.18 | 5.18 | 5.08 | 15372 |
| 1709571300 | 5.16 | 0.06 | 1.18 | 5.1 | 5.18 | 5.04 | 11386 |
| 1709312100 | 5.1 | -0.16 | -3.04 | 5.32 | 5.32 | 5.08 | 14195 |
| 1709225700 | 5.26 | 0 | 0.00 | 5.2 | 5.26 | 5.2 | 4996 |
| 1709139300 | 5.26 | -0.1 | -1.87 | 5.38 | 5.4 | 5.26 | 2640 |
| 1709052900 | 5.36 | 0.06 | 1.13 | 5.36 | 5.36 | 5.32 | 9990 |
| 1708966500 | 5.3 | -0.08 | -1.49 | 5.34 | 5.34 | 5.28 | 10976 |
| 1708707300 | 5.38 | 0.1 | 1.89 | 5.28 | 5.46 | 5.28 | 11420 |
| 1708620900 | 5.28 | 0.22 | 4.35 | 5.18 | 5.28 | 5 | 7608 |
| 1708534500 | 5.0599999 | 0.09 | 1.81 | 4.99 | 5.2 | 4.85 | 9029 |
| 1708448100 | 4.97 | -0.27 | -5.15 | 5.1 | 5.1 | 4.96 | 9691 |
| 1708361700 | 5.24 | 0.24 | 4.80 | 4.96 | 5.24 | 4.95 | 20071 |
| 1708102500 | 5 | -0.12 | -2.34 | 5.04 | 5.1 | 4.96 | 51546 |
| 1708016100 | 5.12 | -0.14 | -2.66 | 5.2 | 5.2 | 5.12 | 16850 |
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
