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 | 0.6 | 10.8108108108 | 5.55 | 6.15 | 5.15 | 154 | 5.79388817 | DE |
| 4 | -0.05 | -0.806451612903 | 6.2 | 6.4 | 5.15 | 180 | 6.08908078 | DE |
| 12 | 0.5 | 8.84955752212 | 5.65 | 6.5 | 5.15 | 138 | 6.1193213 | DE |
| 26 | 0.49 | 8.65724381625 | 5.66 | 7 | 5.05 | 235 | 6.12837279 | DE |
| 52 | 0.01 | 0.162866449511 | 6.14 | 7 | 4.61 | 291 | 5.91328416 | DE |
| 156 | -4.15 | -40.2912621359 | 10.3 | 12 | 4.61 | 483 | 8.27775423 | DE |
| 260 | 0.75 | 13.8888888889 | 5.4 | 22.2 | 3.64 | 1928 | 11.67822456 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727281800 | 6.15 | 0.4 | 6.96 | 5.6 | 6.15 | 5.15 | 368 |
| 1727195400 | 5.75 | 0 | 0.00 | 5.7 | 5.75 | 5.35 | 204 |
| 1727109000 | 5.75 | 0.05 | 0.88 | 5.6 | 5.75 | 5.6 | 44 |
| 1726849800 | 5.7 | 0 | 0.00 | 5.6 | 5.7 | 5.15 | 181 |
| 1726763400 | 5.7 | -0.2 | -3.39 | 5.85 | 5.85 | 5.7 | 41 |
| 1726677000 | 5.9 | -0.15 | -2.48 | 5.55 | 6.05 | 5.55 | 299 |
| 1726590600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 18 |
| 1726504200 | 6.05 | 0.3 | 5.22 | 5.9 | 6.05 | 5.9 | 136 |
| 1726245000 | 5.75 | -0.4 | -6.50 | 6.15 | 6.15 | 5.55 | 259 |
| 1726158600 | 6.15 | 0.05 | 0.82 | 6 | 6.15 | 6 | 48 |
| 1726072200 | 6.1 | 0.05 | 0.83 | 6.1 | 6.1 | 6.1 | 18 |
| 1725985800 | 6.05 | -0.05 | -0.82 | 6.05 | 6.05 | 6.05 | 1 |
| 1725899400 | 6.1 | 0 | 0.00 | 6.05 | 6.1 | 5.7 | 186 |
| 1725640200 | 6.1 | -0.05 | -0.81 | 6.05 | 6.1 | 6.05 | 18 |
| 1725553800 | 6.15 | -0.05 | -0.81 | 6 | 6.15 | 5.65 | 277 |
| 1725467400 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 5.7 | 778 |
| 1725381000 | 6.2 | 0.2 | 3.33 | 6.2 | 6.2 | 6.2 | 18 |
| 1725294600 | 6 | -0.35 | -5.51 | 6.4 | 6.4 | 6 | 166 |
| 1725035400 | 6.35 | 0.15 | 2.42 | 6.1 | 6.4 | 5.5 | 837 |
| 1724949000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.15 | 60 |
| 1724862600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 1 |
| 1724776200 | 6.2 | 0.2 | 3.33 | 6.2 | 6.2 | 6.2 | 17 |
| 1724689800 | 6 | -0.4 | -6.25 | 6.35 | 6.4 | 5.9 | 694 |
| 1724430600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 17 |
| 1724344200 | 6.4 | 0.4 | 6.67 | 6.25 | 6.4 | 6.25 | 52 |
| 1724257800 | 6 | -0.2 | -3.23 | 6.4 | 6.4 | 6 | 332 |
| 1724171400 | 6.2 | -0.2 | -3.13 | 6.35 | 6.4 | 6.2 | 352 |
| 1724085000 | 6.4 | 0 | 0.00 | 6.35 | 6.4 | 6.3 | 367 |
| 1723825800 | 6.4 | -0.05 | -0.78 | 6.4 | 6.4 | 6.4 | 1 |
| 1723739400 | 6.45 | 0 | 0.00 | 6.4 | 6.45 | 6.4 | 17 |
| 1723653000 | 6.45 | 0 | 0.00 | 6.4 | 6.45 | 6.4 | 17 |
| 1723566600 | 6.45 | 0 | 0.00 | 6.4 | 6.45 | 6.4 | 17 |
| 1723480200 | 6.45 | 0.15 | 2.38 | 6.25 | 6.45 | 6.25 | 174 |
| 1723221000 | 6.3 | -0.2 | -3.08 | 6.45 | 6.45 | 6.3 | 67 |
| 1723134600 | 6.5 | 0 | 0.00 | 6.45 | 6.5 | 6.45 | 17 |
| 1723048200 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 30 |
| 1722961800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1722875400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1722616200 | 6.5 | 0 | 0.00 | 6.45 | 6.5 | 6.45 | 17 |
| 1722529800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 25 |
| 1722443400 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.4 | 143 |
| 1722357000 | 6.5 | 0 | 0.00 | 6.45 | 6.5 | 6.4 | 38 |
| 1722270600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 17 |
| 1722011400 | 6.5 | 0.05 | 0.78 | 6.45 | 6.5 | 6.45 | 17 |
| 1721925000 | 6.45 | -0.05 | -0.77 | 6.4 | 6.5 | 6.4 | 62 |
| 1721838600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.2 | 110 |
| 1721752200 | 6.5 | 0 | 0.00 | 6.45 | 6.5 | 6.45 | 17 |
| 1721665800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.25 | 108 |
| 1721406600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 17 |
| 1721320200 | 6.5 | 0.1 | 1.56 | 6.4 | 6.5 | 6.1 | 243 |
| 1721233800 | 6.4 | 0.4 | 6.67 | 5.95 | 6.4 | 5.95 | 203 |
| 1721147400 | 6 | 0.05 | 0.84 | 5.9 | 6 | 5.9 | 135 |
| 1721061000 | 5.95 | 0.15 | 2.59 | 5.75 | 5.95 | 5.75 | 166 |
| 1720801800 | 5.8 | 0.15 | 2.65 | 5.8 | 5.8 | 5.8 | 406 |
| 1720715400 | 5.65 | -0.05 | -0.88 | 5.65 | 5.65 | 5.4 | 31 |
| 1720629000 | 5.7 | -0.05 | -0.87 | 5.65 | 5.7 | 5.65 | 269 |
| 1720542600 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.6 | 44 |
| 1720456200 | 5.8 | 0.15 | 2.65 | 5.7 | 5.8 | 5.65 | 148 |
| 1720197000 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 51 |
| 1720110600 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 1 |
| 1720024200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 1 |
| 1719937800 | 5.65 | -0.05 | -0.88 | 5.65 | 5.65 | 5.65 | 101 |
| 1719851400 | 5.7 | -0.35 | -5.79 | 5.85 | 5.85 | 5.45 | 700 |
| 1719592200 | 6.05 | -0.1 | -1.63 | 6.15 | 6.15 | 5.35 | 216 |
| 1719505800 | 6.15 | -0.1 | -1.60 | 6.1 | 6.15 | 5.55 | 887 |
| 1719419400 | 6.25 | 0.15 | 2.46 | 6.2 | 6.3 | 6 | 310 |
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
