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 | -0.22 | -3.60655737705 | 6.1 | 6.12 | 5.87 | 795 | 6.01276981 | DE |
| 4 | -0.06 | -1.0101010101 | 5.94 | 6.8 | 5.68 | 3247 | 6.13777088 | DE |
| 12 | -0.37 | -5.92 | 6.25 | 6.8 | 5.6 | 3048 | 6.04846263 | DE |
| 26 | 0.4 | 7.29927007299 | 5.48 | 8.35 | 5.23 | 4732 | 6.67371702 | DE |
| 52 | -8.72 | -59.7260273973 | 14.6 | 15.42 | 5.23 | 5595 | 9.40726932 | DE |
| 156 | -0.94 | -13.7829912023 | 6.82 | 19.78 | 5.23 | 10207 | 12.00118935 | DE |
| 260 | 0.08 | 1.37931034483 | 5.8 | 19.78 | 3.3 | 11321 | 9.52335456 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 5.88 | -0.12 | -2.00 | 6 | 6.01 | 5.87 | 1987 |
| 1713889800 | 6 | 0.02 | 0.33 | 6.04 | 6.04 | 5.95 | 905 |
| 1713803400 | 5.98 | -0.08 | -1.32 | 6.0599999 | 6.0599999 | 5.98 | 1668 |
| 1713544200 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.1 | 6.0599999 | 694 |
| 1713457800 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.12 | 6.05 | 586 |
| 1713371400 | 6.0599999 | -0.04 | -0.66 | 6.1 | 6.1 | 6.05 | 122 |
| 1713285000 | 6.1 | 0 | 0.00 | 6.08 | 6.1 | 6.04 | 366 |
| 1713198600 | 6.1 | -0.03 | -0.49 | 6.1 | 6.11 | 6.0199999 | 953 |
| 1712939400 | 6.13 | -0.16 | -2.54 | 6.29 | 6.3 | 6.13 | 1509 |
| 1712853000 | 6.29 | 0 | 0.00 | 6.3 | 6.39 | 6.29 | 1120 |
| 1712766600 | 6.29 | 0.02 | 0.32 | 6.29 | 6.8 | 6.24 | 13718 |
| 1712680200 | 6.2699999 | 0.14 | 2.28 | 6.13 | 6.28 | 6.05 | 6413 |
| 1712593800 | 6.13 | -0.12 | -1.92 | 6.26 | 6.26 | 5.96 | 2832 |
| 1712334600 | 6.25 | -0.15 | -2.34 | 6.4 | 6.4 | 6.16 | 1584 |
| 1712248200 | 6.4 | 0.46 | 7.74 | 5.94 | 6.45 | 5.94 | 9621 |
| 1712161800 | 5.94 | -0.02 | -0.34 | 5.96 | 5.96 | 5.88 | 2071 |
| 1712075400 | 5.96 | 0.11 | 1.88 | 5.9 | 5.96 | 5.9 | 816 |
| 1711647000 | 5.85 | 0.09 | 1.56 | 5.76 | 5.98 | 5.76 | 4591 |
| 1711560600 | 5.76 | -0.24 | -4.00 | 5.94 | 5.94 | 5.68 | 8871 |
| 1711474200 | 6 | -0.05 | -0.83 | 6.05 | 6.0599999 | 5.88 | 3612 |
| 1711387800 | 6.05 | 0.16 | 2.72 | 5.89 | 6.05 | 5.86 | 4075 |
| 1711128600 | 5.89 | 0.02 | 0.34 | 5.87 | 5.89 | 5.84 | 2071 |
| 1711042200 | 5.87 | -0.03 | -0.51 | 5.92 | 5.93 | 5.86 | 1945 |
| 1710955800 | 5.9 | 0.09 | 1.55 | 5.8099999 | 5.9 | 5.8 | 1766 |
| 1710869400 | 5.8099999 | 0.01 | 0.17 | 5.8 | 5.8099999 | 5.8 | 1162 |
| 1710783000 | 5.8 | -0.04 | -0.68 | 5.84 | 5.88 | 5.8 | 2407 |
| 1710523800 | 5.84 | 0 | 0.00 | 5.85 | 5.85 | 5.83 | 1119 |
| 1710437400 | 5.84 | -0.02 | -0.34 | 5.86 | 5.86 | 5.83 | 1361 |
| 1710351000 | 5.86 | 0.01 | 0.17 | 5.85 | 5.87 | 5.83 | 1333 |
| 1710264600 | 5.85 | -0.01 | -0.17 | 5.87 | 5.87 | 5.85 | 783 |
| 1710178200 | 5.86 | 0.01 | 0.17 | 5.85 | 5.87 | 5.84 | 1972 |
| 1709919000 | 5.85 | -0.1 | -1.68 | 5.95 | 5.95 | 5.83 | 2281 |
| 1709832600 | 5.95 | -0.09 | -1.49 | 6.04 | 6.0599999 | 5.93 | 3508 |
| 1709746200 | 6.04 | 0.28 | 4.86 | 5.7699999 | 6.04 | 5.7699999 | 5636 |
| 1709659800 | 5.76 | 0.07 | 1.23 | 5.68 | 5.76 | 5.68 | 2132 |
| 1709573400 | 5.69 | 0.04 | 0.71 | 5.67 | 5.7 | 5.6 | 4628 |
| 1709314200 | 5.65 | 0 | 0.00 | 5.65 | 5.66 | 5.64 | 1231 |
| 1709227800 | 5.65 | -0.02 | -0.35 | 5.67 | 5.68 | 5.65 | 966 |
| 1709141400 | 5.67 | 0 | 0.00 | 5.68 | 5.68 | 5.67 | 916 |
| 1709055000 | 5.67 | -0.11 | -1.90 | 5.8 | 5.8 | 5.62 | 2542 |
| 1708968600 | 5.78 | -0.1 | -1.70 | 5.88 | 5.88 | 5.76 | 3341 |
| 1708709400 | 5.88 | -0.12 | -2.00 | 6.01 | 6.0199999 | 5.8 | 4030 |
| 1708623000 | 6 | 0.07 | 1.18 | 5.93 | 6 | 5.93 | 2654 |
| 1708536600 | 5.93 | -0.01 | -0.17 | 5.94 | 5.94 | 5.89 | 2860 |
| 1708450200 | 5.94 | -0.11 | -1.82 | 5.97 | 5.97 | 5.93 | 1902 |
| 1708363800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1708104600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.01 | 1915 |
| 1708018200 | 6.05 | 0.07 | 1.17 | 5.98 | 6.05 | 5.98 | 4013 |
| 1707931800 | 5.98 | 0.02 | 0.34 | 5.96 | 5.98 | 5.96 | 799 |
| 1707845400 | 5.96 | 0.02 | 0.34 | 5.94 | 6.0199999 | 5.94 | 1380 |
| 1707759000 | 5.94 | -0.11 | -1.82 | 6.04 | 6.04 | 5.94 | 2612 |
| 1707499800 | 6.05 | -0.01 | -0.17 | 6.1 | 6.1 | 6 | 1445 |
| 1707413400 | 6.0599999 | 0.14 | 2.36 | 5.92 | 6.0599999 | 5.92 | 2133 |
| 1707327000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.9 | 2263 |
| 1707240600 | 5.92 | -0.01 | -0.17 | 5.93 | 5.93 | 5.89 | 1332 |
| 1707154200 | 5.93 | -0.25 | -4.05 | 6.1 | 6.1 | 5.8 | 10553 |
| 1706895000 | 6.18 | -0.16 | -2.52 | 6.34 | 6.36 | 6.13 | 8415 |
| 1706808600 | 6.34 | -0.19 | -2.91 | 6.54 | 6.54 | 6.34 | 6056 |
| 1706722200 | 6.53 | 0.29 | 4.65 | 6.25 | 6.5599999 | 6.24 | 10123 |
| 1706635800 | 6.24 | 0.06 | 0.97 | 6.19 | 6.29 | 6.13 | 4037 |
| 1706549400 | 6.18 | -0.22 | -3.44 | 6.4 | 6.4 | 6.1 | 8018 |
| 1706290200 | 6.4 | -0.07 | -1.08 | 6.48 | 6.48 | 6.38 | 3064 |
| 1706203800 | 6.47 | 0 | 0.00 | 6.48 | 6.48 | 6.46 | 2321 |
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
