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 | -0.385 | -6.06299212598 | 6.35 | 6.445 | 5.835 | 504553 | 6.05233909 | DE |
| 4 | -0.225 | -3.63489499192 | 6.19 | 6.57 | 5.835 | 451631 | 6.24169988 | DE |
| 12 | 0.035 | 0.590219224283 | 5.93 | 6.57 | 5.11 | 585371 | 5.96061705 | DE |
| 26 | -0.555 | -8.51226993865 | 6.52 | 6.97 | 5.11 | 602993 | 6.14159927 | DE |
| 52 | -4.935 | -45.2752293578 | 10.9 | 11.76 | 5.11 | 561918 | 7.53393098 | DE |
| 156 | -7.235 | -54.8106060606 | 13.2 | 14.6 | 5.11 | 324935 | 9.2873943 | DE |
| 260 | -7.255 | -54.8789712557 | 13.22 | 14.6 | 5.11 | 235354 | 9.57068374 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 5.8949999 | -0.03 | -0.42 | 5.9 | 6.03 | 5.88 | 426958 |
| 1713285000 | 5.92 | -0.07 | -1.09 | 5.87 | 5.955 | 5.835 | 450864 |
| 1713198600 | 5.985 | -0.12 | -1.97 | 6.055 | 6.165 | 5.985 | 471588 |
| 1712939400 | 6.105 | -0.26 | -4.08 | 6.4 | 6.41 | 6.105 | 801007 |
| 1712853000 | 6.365 | -0.04 | -0.55 | 6.35 | 6.445 | 6.315 | 372348 |
| 1712766600 | 6.4 | 0.1 | 1.51 | 6.37 | 6.5 | 6.315 | 539560 |
| 1712680200 | 6.305 | -0.11 | -1.71 | 6.415 | 6.44 | 6.285 | 420460 |
| 1712593800 | 6.415 | 0.11 | 1.74 | 6.345 | 6.475 | 6.285 | 180997 |
| 1712334600 | 6.305 | -0.13 | -1.94 | 6.22 | 6.345 | 6.205 | 350459 |
| 1712248200 | 6.43 | 0.17 | 2.72 | 6.3 | 6.43 | 6.28 | 340096 |
| 1712161800 | 6.26 | 0.09 | 1.38 | 6.18 | 6.315 | 6.17 | 449795 |
| 1712075400 | 6.175 | -0.38 | -5.73 | 6.53 | 6.53 | 6.165 | 835172 |
| 1711647000 | 6.55 | 0.19 | 2.91 | 6.365 | 6.57 | 6.365 | 842191 |
| 1711560600 | 6.365 | -0.01 | -0.16 | 6.375 | 6.415 | 6.3 | 261228 |
| 1711474200 | 6.375 | 0.25 | 4.00 | 6.15 | 6.375 | 6.075 | 491459 |
| 1711387800 | 6.13 | -0.09 | -1.37 | 6.2 | 6.21 | 6.1 | 228548 |
| 1711128600 | 6.215 | 0.04 | 0.73 | 6.15 | 6.225 | 6.15 | 256121 |
| 1711042200 | 6.17 | 0.12 | 1.98 | 6.19 | 6.3 | 6.15 | 410498 |
| 1710955800 | 6.05 | 0.11 | 1.77 | 5.9 | 6.05 | 5.9 | 313860 |
| 1710869400 | 5.945 | -0.17 | -2.70 | 6.095 | 6.14 | 5.89 | 600707 |
| 1710783000 | 6.11 | -0.19 | -2.94 | 6.25 | 6.29 | 6.015 | 618188 |
| 1710523800 | 6.295 | 0.09 | 1.53 | 6.22 | 6.425 | 6.22 | 3384569 |
| 1710437400 | 6.2 | -0.06 | -0.88 | 6.23 | 6.445 | 6.19 | 542161 |
| 1710351000 | 6.255 | 0.03 | 0.48 | 6.2 | 6.3099999 | 6.155 | 439221 |
| 1710264600 | 6.225 | -0.15 | -2.28 | 6.39 | 6.445 | 6.225 | 496978 |
| 1710178200 | 6.37 | -0.04 | -0.55 | 6.35 | 6.48 | 6.29 | 377004 |
| 1709919000 | 6.405 | 0.09 | 1.43 | 6.34 | 6.45 | 6.26 | 514682 |
| 1709832600 | 6.315 | 0.17 | 2.68 | 6.13 | 6.34 | 6.075 | 556335 |
| 1709746200 | 6.15 | 0.03 | 0.41 | 6.12 | 6.235 | 6.095 | 417632 |
| 1709659800 | 6.125 | 0.13 | 2.08 | 5.95 | 6.14 | 5.91 | 708404 |
| 1709573400 | 6 | 0.3 | 5.26 | 5.725 | 6.01 | 5.725 | 715596 |
| 1709314200 | 5.7 | 0.04 | 0.71 | 5.705 | 5.83 | 5.68 | 342201 |
| 1709227800 | 5.66 | -0.02 | -0.35 | 5.7 | 5.735 | 5.66 | 426720 |
| 1709141400 | 5.68 | -0.08 | -1.39 | 5.745 | 5.7699999 | 5.57 | 428316 |
| 1709055000 | 5.76 | 0.31 | 5.59 | 5.4349999 | 5.76 | 5.4349999 | 511816 |
| 1708968600 | 5.455 | -0.13 | -2.33 | 5.55 | 5.555 | 5.44 | 382953 |
| 1708709400 | 5.585 | -0.02 | -0.36 | 5.6 | 5.635 | 5.54 | 326941 |
| 1708623000 | 5.605 | 0.13 | 2.37 | 5.55 | 5.67 | 5.505 | 419374 |
| 1708536600 | 5.475 | 0.01 | 0.18 | 5.465 | 5.545 | 5.46 | 384320 |
| 1708450200 | 5.465 | -0.06 | -1.00 | 5.465 | 5.575 | 5.375 | 526791 |
| 1708363800 | 5.5199999 | -0.07 | -1.16 | 5.5 | 5.6 | 5.5 | 295777 |
| 1708104600 | 5.585 | -0.15 | -2.53 | 5.8099999 | 5.87 | 5.57 | 950039 |
| 1708018200 | 5.73 | 0.45 | 8.52 | 5.29 | 5.8 | 5.26 | 1379919 |
| 1707931800 | 5.28 | -0.16 | -2.94 | 5.345 | 5.37 | 5.11 | 988708 |
| 1707845400 | 5.44 | 0.13 | 2.45 | 5.3 | 5.62 | 5.295 | 540777 |
| 1707759000 | 5.3099999 | -0.05 | -0.93 | 5.59 | 5.62 | 5.3099999 | 704809 |
| 1707499800 | 5.36 | -0.21 | -3.77 | 5.575 | 5.62 | 5.28 | 1274855 |
| 1707413400 | 5.57 | -0.07 | -1.15 | 5.6 | 5.885 | 5.4 | 1177312 |
| 1707327000 | 5.635 | -0.16 | -2.68 | 5.79 | 5.865 | 5.625 | 878877 |
| 1707240600 | 5.79 | -0.23 | -3.82 | 6.025 | 6.05 | 5.78 | 510912 |
| 1707154200 | 6.0199999 | -0.11 | -1.79 | 6.15 | 6.1849999 | 6 | 260037 |
| 1706895000 | 6.13 | 0.09 | 1.49 | 6.065 | 6.1849999 | 6.0599999 | 319672 |
| 1706808600 | 6.04 | -0.16 | -2.50 | 6.11 | 6.24 | 6.035 | 533469 |
| 1706722200 | 6.195 | 0.11 | 1.81 | 6.09 | 6.21 | 6.05 | 518400 |
| 1706635800 | 6.085 | 0.07 | 1.16 | 6.05 | 6.09 | 5.9349999 | 302181 |
| 1706549400 | 6.015 | -0.1 | -1.64 | 6.105 | 6.12 | 5.965 | 294134 |
| 1706290200 | 6.115 | 0.23 | 3.82 | 5.97 | 6.135 | 5.875 | 1176423 |
| 1706203800 | 5.89 | -0.04 | -0.67 | 5.93 | 5.93 | 5.825 | 281089 |
| 1706117400 | 5.93 | 0.09 | 1.54 | 5.9 | 5.94 | 5.845 | 323648 |
| 1706031000 | 5.84 | 0.13 | 2.28 | 5.75 | 5.84 | 5.69 | 445181 |
| 1705944600 | 5.71 | 0.1 | 1.78 | 5.695 | 5.7699999 | 5.65 | 445624 |
| 1705685400 | 5.61 | 0.03 | 0.45 | 5.6449999 | 5.66 | 5.57 | 417374 |
| 1705599000 | 5.585 | 0.05 | 0.99 | 5.545 | 5.635 | 5.48 | 517815 |
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
