We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -2.48 | 6.25 | 6.395 | 5.97 | 164056 | 6.13438446 | DE |
| 4 | 0.515 | 9.229390681 | 5.58 | 6.63 | 5.485 | 210913 | 6.13610905 | DE |
| 12 | 0.635 | 11.63003663 | 5.46 | 6.63 | 4.7 | 180180 | 5.55758924 | DE |
| 26 | 0.855 | 16.3167938931 | 5.24 | 6.96 | 4.7 | 248549 | 5.8415659 | DE |
| 52 | 2.495 | 69.3055555556 | 3.6 | 6.96 | 3.27 | 266951 | 5.01092109 | DE |
| 156 | 4.197 | 221.127502634 | 1.898 | 6.96 | 1.624 | 295658 | 4.18711801 | DE |
| 260 | 2.605 | 74.6418338109 | 3.49 | 6.96 | 1.182 | 255901 | 3.58094272 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 6.22 | 0.02 | 0.40 | 6.255 | 6.3949999 | 6.22 | 143562 |
| 1713889800 | 6.195 | 0.18 | 2.91 | 6.03 | 6.215 | 5.98 | 152472 |
| 1713803400 | 6.0199999 | -0.09 | -1.39 | 6.075 | 6.135 | 5.975 | 143690 |
| 1713544200 | 6.105 | -0.03 | -0.41 | 6.16 | 6.165 | 5.97 | 137155 |
| 1713457800 | 6.13 | -0.07 | -1.13 | 6.25 | 6.35 | 6.045 | 243401 |
| 1713371400 | 6.2 | -0.04 | -0.64 | 6.24 | 6.2699999 | 6.16 | 109109 |
| 1713285000 | 6.24 | -0.23 | -3.55 | 6.37 | 6.495 | 6.16 | 338713 |
| 1713198600 | 6.47 | -0.05 | -0.69 | 6.615 | 6.63 | 6.34 | 320461 |
| 1712939400 | 6.515 | 0.22 | 3.41 | 6.385 | 6.5599999 | 6.385 | 316084 |
| 1712853000 | 6.3 | 0.2 | 3.28 | 6.11 | 6.335 | 6.11 | 272678 |
| 1712766600 | 6.1 | 0.06 | 0.99 | 6.045 | 6.125 | 6.0199999 | 120944 |
| 1712680200 | 6.04 | -0.05 | -0.82 | 6.0599999 | 6.1449999 | 5.9349999 | 177427 |
| 1712593800 | 6.09 | -0.03 | -0.49 | 6.12 | 6.205 | 6.055 | 253420 |
| 1712334600 | 6.12 | 0.33 | 5.70 | 5.84 | 6.12 | 5.835 | 343666 |
| 1712248200 | 5.79 | -0.07 | -1.11 | 5.87 | 5.88 | 5.79 | 99124 |
| 1712161800 | 5.855 | 0.09 | 1.56 | 5.805 | 5.87 | 5.76 | 203102 |
| 1712075400 | 5.765 | 0.17 | 3.04 | 5.63 | 5.795 | 5.63 | 269884 |
| 1711647000 | 5.595 | 0.03 | 0.54 | 5.58 | 5.635 | 5.485 | 151535 |
| 1711560600 | 5.565 | 0.03 | 0.45 | 5.54 | 5.6 | 5.48 | 130963 |
| 1711474200 | 5.54 | 0.03 | 0.54 | 5.5 | 5.605 | 5.5 | 119882 |
| 1711387800 | 5.51 | 0.08 | 1.47 | 5.415 | 5.55 | 5.405 | 100232 |
| 1711128600 | 5.43 | -0.09 | -1.54 | 5.5 | 5.5199999 | 5.43 | 86580 |
| 1711042200 | 5.515 | -0.03 | -0.54 | 5.55 | 5.61 | 5.5 | 147874 |
| 1710955800 | 5.545 | -0.03 | -0.54 | 5.545 | 5.55 | 5.46 | 162830 |
| 1710869400 | 5.575 | 0.12 | 2.11 | 5.455 | 5.58 | 5.45 | 183697 |
| 1710783000 | 5.46 | 0.05 | 0.92 | 5.42 | 5.5 | 5.38 | 107712 |
| 1710523800 | 5.41 | -0.04 | -0.73 | 5.48 | 5.54 | 5.41 | 295450 |
| 1710437400 | 5.45 | 0.11 | 1.96 | 5.365 | 5.47 | 5.365 | 174877 |
| 1710351000 | 5.345 | 0.05 | 1.04 | 5.3 | 5.3949999 | 5.285 | 151835 |
| 1710264600 | 5.29 | 0.11 | 2.03 | 5.19 | 5.32 | 5.155 | 127466 |
| 1710178200 | 5.1849999 | -0.1 | -1.80 | 5.25 | 5.28 | 5.14 | 140292 |
| 1709919000 | 5.28 | 0.03 | 0.57 | 5.29 | 5.365 | 5.25 | 188925 |
| 1709832600 | 5.25 | 0.18 | 3.55 | 4.968 | 5.26 | 4.968 | 210989 |
| 1709746200 | 5.07 | 0.14 | 2.76 | 4.9 | 5.07 | 4.9 | 135086 |
| 1709659800 | 4.934 | -0.01 | -0.16 | 4.92 | 4.948 | 4.782 | 150488 |
| 1709573400 | 4.942 | -0.15 | -3.00 | 5.095 | 5.125 | 4.94 | 231392 |
| 1709314200 | 5.095 | 0.08 | 1.49 | 4.94 | 5.135 | 4.7 | 292659 |
| 1709227800 | 5.0199999 | -0.02 | -0.40 | 5.01 | 5.035 | 4.898 | 154966 |
| 1709141400 | 5.04 | -0.03 | -0.59 | 5.075 | 5.075 | 4.96 | 105702 |
| 1709055000 | 5.07 | -0.01 | -0.20 | 5.0599999 | 5.1 | 5 | 126802 |
| 1708968600 | 5.08 | 0.08 | 1.64 | 4.98 | 5.085 | 4.96 | 90557 |
| 1708709400 | 4.998 | 0.01 | 0.16 | 4.974 | 5 | 4.92 | 141860 |
| 1708623000 | 4.99 | -0.02 | -0.40 | 5.055 | 5.085 | 4.99 | 104858 |
| 1708536600 | 5.01 | 0.1 | 1.95 | 5 | 5.025 | 4.858 | 126681 |
| 1708450200 | 4.914 | -0.08 | -1.68 | 4.994 | 5.04 | 4.9 | 266404 |
| 1708363800 | 4.998 | -0.12 | -2.29 | 5.015 | 5.07 | 4.862 | 380865 |
| 1708104600 | 5.115 | -0.41 | -7.34 | 5.515 | 5.61 | 5.115 | 434036 |
| 1708018200 | 5.5199999 | 0.18 | 3.37 | 5.375 | 5.55 | 5.33 | 166883 |
| 1707931800 | 5.34 | -0.04 | -0.74 | 5.36 | 5.405 | 5.32 | 70982 |
| 1707845400 | 5.38 | -0.08 | -1.47 | 5.46 | 5.46 | 5.34 | 103488 |
| 1707759000 | 5.46 | 0.16 | 2.92 | 5.3099999 | 5.46 | 5.255 | 133791 |
| 1707499800 | 5.305 | 0.07 | 1.34 | 5.24 | 5.35 | 5.215 | 163977 |
| 1707413400 | 5.235 | 0.08 | 1.45 | 5.18 | 5.24 | 5.09 | 155494 |
| 1707327000 | 5.16 | -0.11 | -2.09 | 5.26 | 5.26 | 5.13 | 160124 |
| 1707240600 | 5.2699999 | 0.12 | 2.33 | 5.17 | 5.29 | 5.16 | 84352 |
| 1707154200 | 5.15 | -0.11 | -2.00 | 5.2 | 5.315 | 5.15 | 193760 |
| 1706895000 | 5.255 | -0.14 | -2.50 | 5.36 | 5.36 | 5.235 | 218857 |
| 1706808600 | 5.39 | -0.14 | -2.44 | 5.46 | 5.495 | 5.38 | 130327 |
| 1706722200 | 5.525 | -0.08 | -1.34 | 5.595 | 5.615 | 5.51 | 137863 |
| 1706635800 | 5.6 | -0.03 | -0.44 | 5.62 | 5.62 | 5.53 | 172145 |
| 1706549400 | 5.625 | 0.11 | 1.90 | 5.6449999 | 5.765 | 5.625 | 240481 |
| 1706290200 | 5.5199999 | 0.02 | 0.36 | 5.54 | 5.545 | 5.4349999 | 189846 |
| 1706203800 | 5.5 | 0.05 | 0.92 | 5.655 | 5.705 | 5.465 | 217351 |
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
