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 | -0.2 | -2.9197080292 | 6.85 | 6.9 | 6.6 | 4436777 | 6.75668957 | DE |
| 4 | 1.1 | 19.8198198198 | 5.55 | 7.65 | 5.55 | 5746505 | 6.94566994 | DE |
| 12 | 1.2 | 22.0183486239 | 5.45 | 7.65 | 4.925 | 4909273 | 5.98467605 | DE |
| 26 | 0.95 | 16.6666666667 | 5.7 | 7.65 | 4.65 | 3878427 | 5.92660543 | DE |
| 52 | -2.1 | -24 | 8.75 | 9.5 | 4.65 | 3067791 | 6.4385785 | DE |
| 156 | -9.1 | -57.7777777778 | 15.75 | 21.9 | 4.65 | 4671275 | 13.18803537 | DE |
| 260 | 3.6 | 118.032786885 | 3.05 | 21.9 | 1.9 | 6165543 | 10.46431085 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 6.6 | -0.1 | -1.49 | 6.65 | 6.65 | 6.6 | 5580354 |
| 1713976200 | 6.7 | -0.1 | -1.47 | 6.8 | 6.8 | 6.65 | 4134915 |
| 1713889800 | 6.8 | -0.1 | -1.45 | 6.8 | 6.8 | 6.8 | 2986508 |
| 1713803400 | 6.9 | 0.1 | 1.47 | 6.8 | 6.9 | 6.8 | 5687686 |
| 1713544200 | 6.8 | -0.05 | -0.73 | 6.85 | 6.85 | 6.75 | 3794422 |
| 1713457800 | 6.85 | -0.49 | -6.68 | 6.85 | 6.95 | 6.6 | 14481808 |
| 1713371400 | 7.34 | 0.24 | 3.38 | 7.15 | 7.34 | 7.1 | 2656195 |
| 1713285000 | 7.1 | -0.1 | -1.39 | 7.4 | 7.4 | 7.1 | 3312002 |
| 1713198600 | 7.2 | -0.2 | -2.70 | 7.4 | 7.4 | 7.2 | 3773329 |
| 1712939400 | 7.4 | 0.1 | 1.37 | 7.35 | 7.4 | 7.35 | 4870814 |
| 1712853000 | 7.3 | -0.16 | -2.14 | 7.45 | 7.45 | 7.3 | 3281140 |
| 1712766600 | 7.46 | 0.06 | 0.81 | 7.4 | 7.5 | 7.37 | 3190685 |
| 1712680200 | 7.4 | 0.02 | 0.27 | 7.25 | 7.4 | 7.2 | 10314202 |
| 1712593800 | 7.38 | 0.48 | 6.96 | 6.9 | 7.65 | 6.9 | 12929792 |
| 1712334600 | 6.9 | 0.5 | 7.81 | 6.25 | 6.9 | 6.2 | 8246141 |
| 1712248200 | 6.4 | 0.6 | 10.34 | 5.8 | 6.4 | 5.8 | 6718260 |
| 1712161800 | 5.8 | -0.1 | -1.69 | 5.8 | 5.8 | 5.65 | 3959662 |
| 1712075400 | 5.9 | 0.3 | 5.36 | 5.55 | 5.9 | 5.55 | 3519176 |
| 1711647000 | 5.6 | 0.15 | 2.75 | 5.55 | 5.8 | 5.55 | 6210693 |
| 1711560600 | 5.45 | 0.01 | 0.18 | 5.45 | 5.45 | 5.45 | 11407745 |
| 1711474200 | 5.44 | -0.01 | -0.18 | 5.45 | 5.45 | 5.44 | 3864118 |
| 1711387800 | 5.45 | -0.15 | -2.68 | 5.6 | 5.6 | 5.4 | 5022918 |
| 1711128600 | 5.6 | 0 | 0.00 | 5.65 | 5.65 | 5.6 | 1536960 |
| 1711042200 | 5.6 | -0.26 | -4.44 | 5.85 | 5.85 | 5.6 | 5170648 |
| 1710955800 | 5.86 | 0.16 | 2.81 | 5.8 | 5.9 | 5.8 | 7054439 |
| 1710869400 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.7 | 918427 |
| 1710783000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.7 | 3413604 |
| 1710523800 | 5.8 | -0.1 | -1.69 | 5.8 | 5.8 | 5.8 | 2128907 |
| 1710437400 | 5.9 | 0.22 | 3.87 | 5.6 | 5.9 | 5.6 | 8823089 |
| 1710351000 | 5.68 | -0.27 | -4.54 | 5.95 | 6 | 5.6 | 5291457 |
| 1710264600 | 5.95 | -0.37 | -5.85 | 6.25 | 6.5 | 5.95 | 5923603 |
| 1710178200 | 6.32 | 0.66 | 11.66 | 5.7 | 6.32 | 5.7 | 5864154 |
| 1709919000 | 5.66 | 0.21 | 3.85 | 5.45 | 5.85 | 5.45 | 4455832 |
| 1709832600 | 5.45 | 0.25 | 4.81 | 5.3 | 5.45 | 5.3 | 2771427 |
| 1709746200 | 5.2 | 0.06 | 1.17 | 5.2 | 5.25 | 5.2 | 6600967 |
| 1709659800 | 5.14 | 0 | 0.00 | 5.2 | 5.2 | 5.14 | 2668974 |
| 1709573400 | 5.14 | -0.06 | -1.15 | 5.2 | 5.2 | 5.14 | 1713706 |
| 1709314200 | 5.2 | 0.2 | 4.00 | 5 | 5.25 | 5 | 11042703 |
| 1709227800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 3440360 |
| 1709141400 | 5 | -0.05 | -0.99 | 5.05 | 5.05 | 4.95 | 2943863 |
| 1709055000 | 5.05 | -0.07 | -1.37 | 5.25 | 5.25 | 5.05 | 5930988 |
| 1708968600 | 5.12 | -0.08 | -1.54 | 5.2 | 5.3 | 5.1 | 11462013 |
| 1708709400 | 5.2 | 0.1 | 1.96 | 5.1 | 5.2 | 5.1 | 2622810 |
| 1708623000 | 5.1 | -0.3 | -5.56 | 5.4 | 5.4 | 5.1 | 2966932 |
| 1708536600 | 5.4 | -0.08 | -1.46 | 5.45 | 5.45 | 5.4 | 2873221 |
| 1708450200 | 5.48 | -0.17 | -3.01 | 5.65 | 5.65 | 5.45 | 5138857 |
| 1708363800 | 5.65 | 0.07 | 1.25 | 5.55 | 5.65 | 5.55 | 2288231 |
| 1708104600 | 5.58 | 0.48 | 9.41 | 5.05 | 5.58 | 5.05 | 12546242 |
| 1708018200 | 5.1 | 0.1 | 2.00 | 5.05 | 5.1 | 5.05 | 939354 |
| 1707931800 | 5 | -0.05 | -0.99 | 5.05 | 5.05 | 5 | 1318362 |
| 1707845400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5 | 2762436 |
| 1707759000 | 5.05 | -0.25 | -4.72 | 5.25 | 5.25 | 5.05 | 1409151 |
| 1707499800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.2 | 1764227 |
| 1707413400 | 5.3 | 0.2 | 3.92 | 5.1 | 5.35 | 5.1 | 4639484 |
| 1707327000 | 5.1 | 0.13 | 2.62 | 4.95 | 5.1 | 4.95 | 1467506 |
| 1707240600 | 4.97 | -0.03 | -0.60 | 4.975 | 4.975 | 4.925 | 3495984 |
| 1707154200 | 5 | -0.48 | -8.76 | 5.45 | 5.45 | 4.95 | 7833135 |
| 1706895000 | 5.48 | 0.03 | 0.55 | 5.45 | 5.48 | 5.45 | 1573226 |
| 1706808600 | 5.45 | -0.05 | -0.91 | 5.5 | 5.5 | 5.45 | 570429 |
| 1706722200 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.45 | 2826265 |
| 1706635800 | 5.55 | 0.05 | 0.91 | 5.55 | 5.55 | 5.55 | 1499586 |
| 1706549400 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7 | 5.5 | 2036004 |
| 1706290200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1565605 |
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
