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 | -0.37 | -5.87488091458 | 6.298 | 6.298 | 5.856 | 4858 | 5.98383136 | DE |
| 4 | -1.346 | -18.5042617542 | 7.274 | 7.332 | 5.856 | 5611 | 6.320627 | DE |
| 12 | -1.312 | -18.1215469613 | 7.24 | 8.644 | 5.8 | 10087 | 7.04123521 | DE |
| 26 | 0.8280001 | 16.2352963968 | 5.0999999 | 9.98 | 5.0199999 | 13013 | 7.2359412 | DE |
| 52 | 1.988 | 50.4568527919 | 3.94 | 9.98 | 3.01 | 13355 | 5.87994105 | DE |
| 156 | 1.988 | 50.4568527919 | 3.94 | 9.98 | 3.01 | 13355 | 5.87994105 | DE |
| 260 | 1.988 | 50.4568527919 | 3.94 | 9.98 | 3.01 | 13355 | 5.87994105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718396820 | 5.92 | -0.17 | -2.82 | 6.1 | 6.1 | 5.89 | 1930 |
| 1718310420 | 6.092 | -0.14 | -2.22 | 6.178 | 6.178 | 6.092 | 255 |
| 1718224020 | 6.23 | 0.1 | 1.66 | 6.238 | 6.2699999 | 6.072 | 3830 |
| 1718137620 | 6.128 | 0.22 | 3.69 | 6.112 | 6.128 | 6.054 | 450 |
| 1718051220 | 5.91 | -0.09 | -1.50 | 5.95 | 5.952 | 5.856 | 15052 |
| 1717792020 | 6 | -0.24 | -3.91 | 6.298 | 6.298 | 6 | 4702 |
| 1717705620 | 6.244 | -0.28 | -4.23 | 6.648 | 6.7 | 6.244 | 9545 |
| 1717619220 | 6.5199999 | 0.17 | 2.68 | 6.3 | 6.584 | 6.3 | 4078 |
| 1717532820 | 6.35 | 0.06 | 0.99 | 6.414 | 6.414 | 6.35 | 417 |
| 1717446420 | 6.288 | -0.15 | -2.33 | 6.406 | 6.506 | 6.288 | 10018 |
| 1717187220 | 6.438 | 0.15 | 2.39 | 6.34 | 6.438 | 6.24 | 1694 |
| 1717100820 | 6.288 | 0.03 | 0.54 | 6.136 | 6.288 | 6.1 | 6703 |
| 1717014420 | 6.2539999 | 0.01 | 0.10 | 6.444 | 6.444 | 6.158 | 5607 |
| 1716928020 | 6.248 | -0.23 | -3.49 | 6.47 | 6.47 | 6.182 | 17349 |
| 1716841560 | 6.474 | 0.31 | 5.10 | 6.358 | 6.474 | 6.35 | 2195 |
| 1716582420 | 6.16 | -0.74 | -10.72 | 6.942 | 6.99 | 6.16 | 12578 |
| 1716496020 | 6.9 | -0.32 | -4.43 | 7.19 | 7.19 | 6.842 | 11492 |
| 1716409620 | 7.22 | 0.11 | 1.60 | 7.314 | 7.314 | 7.22 | 1450 |
| 1716323160 | 7.106 | -0.02 | -0.31 | 7.332 | 7.332 | 7.106 | 4531 |
| 1716236760 | 7.128 | -0.06 | -0.83 | 7.128 | 7.128 | 7.128 | 1 |
| 1715977620 | 7.188 | -0 | -0.03 | 7.274 | 7.274 | 7.188 | 264 |
| 1715891220 | 7.19 | -0.04 | -0.53 | 7.314 | 7.37 | 7.188 | 3323 |
| 1715804820 | 7.228 | 0.12 | 1.63 | 7.086 | 7.228 | 7.056 | 5257 |
| 1715718420 | 7.112 | -0.32 | -4.25 | 7.492 | 7.506 | 7.112 | 7385 |
| 1715631960 | 7.428 | 0.16 | 2.23 | 7.282 | 7.444 | 7.204 | 4237 |
| 1715372820 | 7.266 | -0.31 | -4.09 | 7.396 | 7.398 | 6.8 | 50157 |
| 1715286420 | 7.576 | -0.32 | -4.08 | 7.99 | 8.032 | 7.576 | 60238 |
| 1715200020 | 7.898 | -0.73 | -8.44 | 8.57 | 8.644 | 7.898 | 65514 |
| 1715113620 | 8.626 | 0.25 | 2.98 | 8.526 | 8.626 | 8.372 | 13402 |
| 1715027220 | 8.376 | 0.28 | 3.51 | 8.082 | 8.55 | 8.08 | 13111 |
| 1714768020 | 8.092 | 1.77 | 28.08 | 7.544 | 8.4339999 | 7.202 | 61267 |
| 1714681560 | 6.3179999 | 0.05 | 0.86 | 6.354 | 6.462 | 6.186 | 8111 |
| 1714508820 | 6.264 | 0.33 | 5.49 | 6.0679999 | 6.264 | 6.008 | 12200 |
| 1714422420 | 5.938 | -0.17 | -2.78 | 6.182 | 6.22 | 5.938 | 9230 |
| 1714163220 | 6.108 | 0.24 | 4.05 | 5.97 | 6.128 | 5.97 | 1768 |
| 1714076820 | 5.87 | -0.15 | -2.49 | 6.05 | 6.05 | 5.852 | 21711 |
| 1713990420 | 6.0199999 | -0.11 | -1.73 | 6.002 | 6.19 | 5.998 | 11741 |
| 1713903960 | 6.126 | -0.07 | -1.19 | 6.05 | 6.25 | 6.05 | 3078 |
| 1713817560 | 6.2 | 0.28 | 4.73 | 6.194 | 6.244 | 6.15 | 4002 |
| 1713558420 | 5.92 | -0.19 | -3.05 | 5.934 | 6.11 | 5.92 | 5611 |
| 1713472020 | 6.106 | -0.09 | -1.42 | 6.192 | 6.192 | 6.106 | 1311 |
| 1713385620 | 6.194 | -0.21 | -3.34 | 6.258 | 6.288 | 6.194 | 1401 |
| 1713299220 | 6.408 | 0.07 | 1.04 | 6.452 | 6.452 | 5.8 | 38677 |
| 1713212820 | 6.342 | -0.33 | -5.00 | 6.5759999 | 6.664 | 6.342 | 13791 |
| 1712953620 | 6.676 | -0.14 | -2.08 | 6.832 | 6.886 | 6.676 | 2239 |
| 1712867220 | 6.818 | 0.23 | 3.46 | 6.718 | 6.818 | 6.718 | 1800 |
| 1712780760 | 6.59 | -0.21 | -3.15 | 6.5 | 6.59 | 6.36 | 3276 |
| 1712694360 | 6.804 | 0.14 | 2.10 | 6.584 | 6.804 | 6.534 | 2867 |
| 1712607960 | 6.664 | -0.31 | -4.50 | 7.07 | 7.07 | 6.664 | 5004 |
| 1712348820 | 6.978 | 0.33 | 4.96 | 6.69 | 7.134 | 6.65 | 1270 |
| 1712262360 | 6.648 | -0.17 | -2.49 | 6.708 | 6.83 | 6.648 | 1471 |
| 1712175960 | 6.818 | -0.01 | -0.09 | 6.758 | 6.838 | 6.64 | 1850 |
| 1712089560 | 6.824 | 0.02 | 0.35 | 6.988 | 6.99 | 6.64 | 4455 |
| 1711661160 | 6.8 | 0 | 0.00 | 6.88 | 6.94 | 6.8 | 1850 |
| 1711574820 | 6.8 | -0.12 | -1.73 | 6.94 | 6.98 | 6.78 | 8507 |
| 1711488360 | 6.92 | -0.22 | -3.08 | 7.18 | 7.18 | 6.82 | 18347 |
| 1711401960 | 7.14 | -0.02 | -0.28 | 7 | 7.26 | 6.96 | 1506 |
| 1711142760 | 7.16 | -0.04 | -0.56 | 7.24 | 7.26 | 7.16 | 608 |
| 1711056360 | 7.2 | 0.08 | 1.12 | 7.1 | 7.28 | 7.1 | 1656 |
| 1710969960 | 7.12 | 0.06 | 0.85 | 7.42 | 7.42 | 6.96 | 7392 |
| 1710883560 | 7.06 | -0.02 | -0.28 | 7.1 | 7.1 | 6.8 | 25614 |
| 1710797160 | 7.08 | -0.3 | -4.07 | 7.44 | 7.48 | 7.08 | 6215 |
| 1710537960 | 7.38 | -0.04 | -0.54 | 7.54 | 7.54 | 7.36 | 7284 |
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
