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 | 0 | 6.1 | 6.25 | 6.05 | 15246942 | 6.15814413 | DE |
| 4 | -0.8 | -11.5942028986 | 6.9 | 7.1 | 5.65 | 17205423 | 6.14800043 | DE |
| 12 | -1.35 | -18.1208053691 | 7.45 | 8 | 5.65 | 14166081 | 6.58151054 | DE |
| 26 | 0.05 | 0.826446280992 | 6.05 | 11.6 | 5.65 | 16157502 | 8.12308012 | DE |
| 52 | -1.7 | -21.7948717949 | 7.8 | 11.6 | 5.65 | 13700551 | 7.7561072 | DE |
| 156 | -13.65 | -69.1139240506 | 19.75 | 24.18 | 5.65 | 15974306 | 11.6684353 | DE |
| 260 | 4.42 | 263.095238095 | 1.68 | 38.25 | 1.425 | 25776055 | 11.20174344 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 6.05 | -0.14 | -2.26 | 6.2 | 6.2 | 6.05 | 16355852 |
| 1713371400 | 6.19 | 0.02 | 0.32 | 6.2 | 6.2 | 6.15 | 10471124 |
| 1713285000 | 6.17 | -0.03 | -0.48 | 6.2 | 6.25 | 6.095 | 21092701 |
| 1713198600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.15 | 11628408 |
| 1712939400 | 6.2 | 0.1 | 1.64 | 6.1 | 6.2 | 6.1 | 16686627 |
| 1712853000 | 6.1 | 0.01 | 0.16 | 6.15 | 6.275 | 6 | 13017589 |
| 1712766600 | 6.09 | 0.09 | 1.50 | 6.05 | 6.25 | 6.05 | 15283211 |
| 1712680200 | 6 | -0.18 | -2.91 | 6.15 | 6.2 | 5.95 | 12581338 |
| 1712593800 | 6.18 | -0.02 | -0.32 | 6.15 | 6.4 | 6.1 | 33660061 |
| 1712334600 | 6.2 | 0.28 | 4.73 | 5.95 | 6.35 | 5.95 | 21706996 |
| 1712248200 | 5.92 | 0.12 | 2.07 | 5.75 | 5.95 | 5.65 | 28896153 |
| 1712161800 | 5.8 | -0.3 | -4.92 | 6.1 | 6.1 | 5.75 | 28227360 |
| 1712075400 | 6.1 | -0.1 | -1.61 | 6.35 | 6.35 | 5.9 | 24478981 |
| 1711647000 | 6.2 | -0.27 | -4.17 | 6.45 | 6.5 | 6.15 | 17716367 |
| 1711560600 | 6.47 | -0.03 | -0.46 | 6.45 | 6.5 | 6.45 | 6886688 |
| 1711474200 | 6.5 | -0.02 | -0.31 | 6.6 | 6.62 | 6.45 | 9510010 |
| 1711387800 | 6.5199999 | -0.38 | -5.51 | 6.85 | 6.85 | 6.5199999 | 12295356 |
| 1711128600 | 6.9 | -0.1 | -1.43 | 6.9 | 7.1 | 6.85 | 9202788 |
| 1711042200 | 7 | 0.3 | 4.48 | 6.75 | 7 | 6.7 | 33045243 |
| 1710955800 | 6.7 | 0.05 | 0.75 | 6.6 | 6.7 | 6.6 | 18338696 |
| 1710869400 | 6.65 | 0.15 | 2.31 | 6.5 | 6.65 | 6.5 | 16228681 |
| 1710783000 | 6.5 | 0.2 | 3.17 | 6.6 | 6.6 | 6.35 | 16965131 |
| 1710523800 | 6.3 | -0.27 | -4.11 | 6.7 | 6.7 | 6.3 | 24449166 |
| 1710437400 | 6.57 | -0.03 | -0.45 | 6.65 | 6.8 | 6.57 | 21057143 |
| 1710351000 | 6.6 | 0.05 | 0.76 | 6.5 | 6.75 | 6.5 | 9840476 |
| 1710264600 | 6.55 | -0.03 | -0.46 | 6.65 | 6.65 | 6.45 | 5938699 |
| 1710178200 | 6.58 | 0.09 | 1.39 | 6.5 | 6.8 | 6.5 | 9640911 |
| 1709919000 | 6.49 | -0.21 | -3.13 | 6.8 | 6.8 | 6.45 | 10583436 |
| 1709832600 | 6.7 | 0 | 0.00 | 6.85 | 6.9 | 6.7 | 8426682 |
| 1709746200 | 6.7 | 0.2 | 3.08 | 6.5 | 6.85 | 6.5 | 41882416 |
| 1709659800 | 6.5 | -0.05 | -0.76 | 6.45 | 6.55 | 6.4 | 43051618 |
| 1709573400 | 6.55 | 0.1 | 1.55 | 6.45 | 6.55 | 6.4 | 9830877 |
| 1709314200 | 6.45 | 0.15 | 2.38 | 6.6 | 6.6 | 6.35 | 15756190 |
| 1709227800 | 6.3 | -0.5 | -7.35 | 6.85 | 6.9 | 6.3 | 23112108 |
| 1709141400 | 6.8 | -0.25 | -3.55 | 7.05 | 7.05 | 6.8 | 16968917 |
| 1709055000 | 7.05 | -0.15 | -2.08 | 7.05 | 7.1 | 6.95 | 5198794 |
| 1708968600 | 7.2 | 0.45 | 6.67 | 6.8 | 7.2 | 6.75 | 12027075 |
| 1708709400 | 6.75 | -0.03 | -0.44 | 7 | 7 | 6.65 | 16340327 |
| 1708623000 | 6.78 | -0.36 | -5.04 | 7.15 | 7.15 | 6.65 | 20317822 |
| 1708536600 | 7.14 | -0.06 | -0.83 | 7.25 | 7.265 | 7.14 | 6966150 |
| 1708450200 | 7.2 | -0.09 | -1.23 | 7.2 | 7.25 | 7.15 | 4233338 |
| 1708363800 | 7.29 | -0.19 | -2.54 | 7.45 | 7.45 | 7.25 | 4328278 |
| 1708104600 | 7.48 | 0.08 | 1.08 | 7.5 | 7.5 | 7.25 | 5610129 |
| 1708018200 | 7.4 | 0 | 0.00 | 7.4 | 7.45 | 7.25 | 8405830 |
| 1707931800 | 7.4 | 0 | 0.00 | 7.35 | 7.4 | 7.3 | 3916250 |
| 1707845400 | 7.4 | 0.04 | 0.54 | 7.55 | 7.55 | 7.35 | 6046289 |
| 1707759000 | 7.36 | -0.09 | -1.21 | 7.5 | 7.55 | 7.3 | 4083823 |
| 1707499800 | 7.45 | -0.25 | -3.25 | 7.75 | 7.75 | 7.45 | 6556155 |
| 1707413400 | 7.7 | -0.2 | -2.53 | 7.95 | 8 | 7.4 | 9055469 |
| 1707327000 | 7.9 | 0.38 | 5.05 | 7.75 | 7.9 | 7.5 | 8943035 |
| 1707240600 | 7.52 | 0.32 | 4.44 | 7.3 | 7.95 | 7.3 | 9773730 |
| 1707154200 | 7.2 | -0.3 | -4.00 | 7.4 | 7.4 | 7.15 | 7964155 |
| 1706895000 | 7.5 | 0.15 | 2.04 | 7.5 | 7.5 | 7.4 | 4447793 |
| 1706808600 | 7.35 | 0.15 | 2.08 | 7.4 | 7.5 | 7.25 | 7027605 |
| 1706722200 | 7.2 | -0.3 | -4.00 | 7.4 | 7.4 | 7.2 | 6103611 |
| 1706635800 | 7.5 | -0.1 | -1.32 | 7.55 | 7.55 | 7.35 | 7531679 |
| 1706549400 | 7.6 | 0.31 | 4.25 | 7.35 | 7.6 | 7.25 | 7879834 |
| 1706290200 | 7.29 | -0.21 | -2.80 | 7.45 | 7.6 | 7.29 | 14061540 |
| 1706203800 | 7.5 | -0.14 | -1.83 | 7.65 | 7.9 | 7.45 | 7756121 |
| 1706117400 | 7.64 | -0.06 | -0.78 | 7.6 | 7.65 | 7.55 | 6574614 |
| 1706031000 | 7.7 | -0.15 | -1.91 | 7.9 | 7.9 | 7.6 | 5595387 |
| 1705944600 | 7.85 | -0.15 | -1.88 | 7.95 | 8.1 | 7.75 | 4723571 |
| 1705685400 | 8 | 0.4 | 5.26 | 7.7 | 8.3 | 7.7 | 19096731 |
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
