We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.549954170486 | 5.455 | 5.765 | 5.3 | 569911 | 5.59081093 | DE |
| 4 | -0.56 | -9.26385442514 | 6.045 | 6.31 | 5.3 | 581666 | 5.86913188 | DE |
| 12 | -0.205 | -3.60281195079 | 5.69 | 6.395 | 5.3 | 562848 | 5.98717617 | DE |
| 26 | -0.06 | -1.08205590622 | 5.545 | 6.395 | 5.15 | 543079 | 5.79056543 | DE |
| 52 | 0.015 | 0.274223034735 | 5.47 | 6.895 | 4.694 | 556252 | 5.77674828 | DE |
| 156 | -0.755 | -12.0993589744 | 6.24 | 9.016 | 4.694 | 742787 | 6.74446877 | DE |
| 260 | -8.615 | -61.0992907801 | 14.1 | 18.115 | 4.694 | 1005816 | 8.39107809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 5.53 | -0.13 | -2.21 | 5.71 | 5.71 | 5.53 | 544839 |
| 1713889800 | 5.655 | -0.01 | -0.18 | 5.6849999 | 5.695 | 5.61 | 417338 |
| 1713803400 | 5.665 | 0.11 | 1.89 | 5.605 | 5.765 | 5.605 | 755458 |
| 1713544200 | 5.5599999 | 0.03 | 0.54 | 5.495 | 5.58 | 5.47 | 637669 |
| 1713457800 | 5.53 | 0.1 | 1.84 | 5.455 | 5.6 | 5.455 | 494252 |
| 1713371400 | 5.43 | 0.01 | 0.18 | 5.42 | 5.49 | 5.32 | 573860 |
| 1713285000 | 5.42 | -0.57 | -9.52 | 5.68 | 5.705 | 5.405 | 1003068 |
| 1713198600 | 5.99 | -0.19 | -3.00 | 6.2 | 6.215 | 5.98 | 619207 |
| 1712939400 | 6.175 | 0.04 | 0.57 | 6.2 | 6.3099999 | 6.125 | 755772 |
| 1712853000 | 6.14 | 0.04 | 0.74 | 6.095 | 6.18 | 6.055 | 592156 |
| 1712766600 | 6.095 | -0.1 | -1.53 | 6.2 | 6.255 | 6.05 | 449436 |
| 1712680200 | 6.19 | 0.08 | 1.31 | 6.105 | 6.24 | 6.08 | 582452 |
| 1712593800 | 6.11 | 0.1 | 1.66 | 6.0199999 | 6.13 | 6.015 | 871519 |
| 1712334600 | 6.01 | -0.09 | -1.48 | 6.0199999 | 6.08 | 6.005 | 434546 |
| 1712248200 | 6.1 | -0.03 | -0.49 | 6.15 | 6.17 | 6.075 | 492416 |
| 1712161800 | 6.13 | -0.01 | -0.16 | 6.14 | 6.19 | 6.125 | 292505 |
| 1712075400 | 6.14 | -0.04 | -0.65 | 6.25 | 6.26 | 6.135 | 418587 |
| 1711647000 | 6.18 | 0.15 | 2.49 | 6.045 | 6.225 | 6.045 | 534913 |
| 1711560600 | 6.03 | -0.03 | -0.50 | 6.09 | 6.09 | 6.03 | 412454 |
| 1711474200 | 6.0599999 | 0.02 | 0.41 | 6.03 | 6.065 | 6.005 | 431929 |
| 1711387800 | 6.035 | -0.03 | -0.41 | 6.0599999 | 6.1 | 6.01 | 601915 |
| 1711128600 | 6.0599999 | -0.08 | -1.22 | 6.11 | 6.245 | 6.015 | 502628 |
| 1711042200 | 6.135 | 0.22 | 3.72 | 5.985 | 6.16 | 5.98 | 1023468 |
| 1710955800 | 5.915 | 0.13 | 2.16 | 5.775 | 6 | 5.765 | 863638 |
| 1710869400 | 5.79 | -0.15 | -2.44 | 5.9 | 5.99 | 5.785 | 887592 |
| 1710783000 | 5.9349999 | 0.01 | 0.17 | 5.965 | 5.985 | 5.905 | 370941 |
| 1710523800 | 5.925 | -0.12 | -1.99 | 6.0599999 | 6.09 | 5.925 | 1376417 |
| 1710437400 | 6.045 | -0.24 | -3.82 | 6.035 | 6.25 | 5.975 | 955901 |
| 1710351000 | 6.285 | -0.03 | -0.48 | 6.33 | 6.39 | 6.17 | 879383 |
| 1710264600 | 6.315 | 0.15 | 2.35 | 6.195 | 6.335 | 6.155 | 884148 |
| 1710178200 | 6.17 | -0.08 | -1.28 | 5.99 | 6.17 | 5.94 | 605150 |
| 1709919000 | 6.25 | 0.03 | 0.40 | 6.24 | 6.275 | 6.1849999 | 355476 |
| 1709832600 | 6.225 | 0.21 | 3.49 | 6 | 6.25 | 5.9349999 | 833111 |
| 1709746200 | 6.015 | 0.05 | 0.92 | 5.99 | 6.03 | 5.92 | 535762 |
| 1709659800 | 5.96 | -0.07 | -1.16 | 6 | 6 | 5.835 | 851103 |
| 1709573400 | 6.03 | -0.05 | -0.82 | 6.18 | 6.18 | 5.975 | 618473 |
| 1709314200 | 6.08 | 0.09 | 1.59 | 6.035 | 6.37 | 6.0199999 | 947811 |
| 1709227800 | 5.985 | -0.35 | -5.52 | 6.1 | 6.3 | 5.85 | 933519 |
| 1709141400 | 6.335 | -0.01 | -0.08 | 6.315 | 6.3949999 | 6.22 | 289809 |
| 1709055000 | 6.34 | 0.26 | 4.19 | 6.0599999 | 6.34 | 6.0599999 | 448339 |
| 1708968600 | 6.085 | 0.04 | 0.75 | 6.005 | 6.085 | 5.955 | 308116 |
| 1708709400 | 6.04 | -0.09 | -1.47 | 6.155 | 6.155 | 6.01 | 294304 |
| 1708623000 | 6.13 | 0.18 | 2.94 | 5.99 | 6.135 | 5.99 | 355378 |
| 1708536600 | 5.955 | -0.05 | -0.75 | 6 | 6.075 | 5.955 | 279975 |
| 1708450200 | 6 | -0.14 | -2.20 | 6.26 | 6.26 | 5.955 | 531775 |
| 1708363800 | 6.135 | 0 | 0.00 | 6.135 | 6.135 | 6.135 | 0 |
| 1708104600 | 6.135 | -0.05 | -0.73 | 6.2 | 6.25 | 6.12 | 192889 |
| 1708018200 | 6.18 | 0.12 | 1.98 | 6.1 | 6.245 | 6.1 | 363438 |
| 1707931800 | 6.0599999 | 0 | 0.08 | 6.035 | 6.17 | 6.035 | 475924 |
| 1707845400 | 6.055 | 0.03 | 0.50 | 6.03 | 6.08 | 6.005 | 337315 |
| 1707759000 | 6.025 | 0.19 | 3.17 | 5.8 | 6.05 | 5.8 | 479566 |
| 1707499800 | 5.84 | -0.06 | -0.93 | 5.8 | 5.88 | 5.8 | 172766 |
| 1707413400 | 5.8949999 | 0.09 | 1.64 | 5.815 | 5.955 | 5.785 | 250289 |
| 1707327000 | 5.8 | 0.04 | 0.61 | 5.75 | 5.87 | 5.75 | 252250 |
| 1707240600 | 5.765 | -0.15 | -2.45 | 5.96 | 5.96 | 5.71 | 458265 |
| 1707154200 | 5.91 | 0 | 0.00 | 5.9 | 5.965 | 5.885 | 406624 |
| 1706895000 | 5.91 | 0.07 | 1.11 | 5.845 | 5.985 | 5.845 | 314510 |
| 1706808600 | 5.845 | 0.15 | 2.54 | 5.69 | 5.89 | 5.675 | 529985 |
| 1706722200 | 5.7 | -0.07 | -1.21 | 5.76 | 5.775 | 5.625 | 570610 |
| 1706635800 | 5.7699999 | 0.01 | 0.17 | 5.8 | 5.875 | 5.7699999 | 587015 |
| 1706549400 | 5.76 | -0.23 | -3.84 | 5.95 | 5.95 | 5.635 | 979380 |
| 1706290200 | 5.99 | 0.11 | 1.78 | 5.89 | 6.015 | 5.835 | 396634 |
| 1706203800 | 5.885 | -0.02 | -0.34 | 5.9 | 5.945 | 5.8 | 403243 |
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
