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 | 0.03 | 0.592885375494 | 5.06 | 5.27 | 5.02 | 451061 | 5.16082168 | DE |
| 4 | 0.04 | 0.792079207921 | 5.05 | 5.28 | 4.76 | 537789 | 5.0499053 | DE |
| 12 | -0.49 | -8.78136200717 | 5.58 | 5.955 | 4.76 | 510585 | 5.20407827 | DE |
| 26 | -1.92 | -27.3894436519 | 7.01 | 7.2 | 4.76 | 478913 | 5.60251398 | DE |
| 52 | -1.87 | -26.867816092 | 6.96 | 7.2 | 4.76 | 466738 | 5.98033427 | DE |
| 156 | -2.26 | -30.7482993197 | 7.35 | 8.07 | 4.32 | 452731 | 6.16987517 | DE |
| 260 | -2.26 | -30.7482993197 | 7.35 | 8.07 | 4.32 | 452731 | 6.16987517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721715300 | 5.13 | -0.02 | -0.39 | 5.13 | 5.155 | 5.1 | 226718 |
| 1721628900 | 5.15 | 0.02 | 0.39 | 5.08 | 5.17 | 5.0599999 | 270739 |
| 1721369700 | 5.13 | -0.03 | -0.58 | 5.09 | 5.16 | 5.0599999 | 370225 |
| 1721283300 | 5.16 | -0.1 | -1.90 | 5.25 | 5.2699999 | 5.16 | 510800 |
| 1721196900 | 5.26 | 0.16 | 3.14 | 5.19 | 5.265 | 5.17 | 511748 |
| 1721110500 | 5.1 | 0.04 | 0.79 | 5.0599999 | 5.165 | 5.0199999 | 591792 |
| 1721024100 | 5.0599999 | -0.16 | -3.07 | 5.2699999 | 5.28 | 5.04 | 853544 |
| 1720764900 | 5.22 | 0.22 | 4.40 | 5.0199999 | 5.23 | 5.0199999 | 1088859 |
| 1720678500 | 5 | -0.02 | -0.40 | 5.09 | 5.09 | 4.98 | 568033 |
| 1720592100 | 5.0199999 | 0.05 | 1.01 | 4.96 | 5.035 | 4.88 | 447426 |
| 1720505700 | 4.97 | 0.13 | 2.58 | 4.9 | 5 | 4.835 | 634432 |
| 1720419300 | 4.845 | 0.02 | 0.52 | 4.78 | 4.89 | 4.76 | 354201 |
| 1720160100 | 4.82 | -0.03 | -0.62 | 4.84 | 4.91 | 4.8 | 475410 |
| 1720073700 | 4.85 | -0.03 | -0.61 | 4.99 | 4.99 | 4.795 | 358095 |
| 1719987300 | 4.88 | -0.03 | -0.61 | 4.94 | 4.975 | 4.86 | 506924 |
| 1719900900 | 4.91 | -0.17 | -3.35 | 5.0199999 | 5.07 | 4.91 | 286780 |
| 1719814500 | 5.08 | -0.08 | -1.55 | 5.1 | 5.23 | 5.0599999 | 475744 |
| 1719555300 | 5.16 | 0.09 | 1.88 | 5.1 | 5.17 | 5.08 | 383412 |
| 1719468900 | 5.065 | 0.06 | 1.10 | 4.93 | 5.09 | 4.89 | 702565 |
| 1719382500 | 5.01 | -0.03 | -0.50 | 5.1 | 5.1 | 4.94 | 745089 |
| 1719296100 | 5.035 | 0.04 | 0.70 | 5.05 | 5.09 | 5 | 619957 |
| 1719209700 | 5 | 0 | 0.00 | 5.01 | 5.0599999 | 4.96 | 391003 |
| 1718950500 | 5 | 0 | 0.00 | 5.1 | 5.1 | 4.99 | 493934 |
| 1718864100 | 5 | 0.07 | 1.32 | 4.92 | 5.05 | 4.86 | 868110 |
| 1718777700 | 4.9349999 | -0.08 | -1.50 | 5.03 | 5.03 | 4.93 | 732065 |
| 1718691300 | 5.01 | 0.03 | 0.60 | 5.08 | 5.12 | 4.96 | 616239 |
| 1718604900 | 4.98 | 0.04 | 0.71 | 4.95 | 5.005 | 4.88 | 544515 |
| 1718345700 | 4.945 | -0.05 | -0.90 | 5 | 5.03 | 4.8949999 | 488810 |
| 1718259300 | 4.99 | -0.02 | -0.40 | 5.0599999 | 5.0599999 | 4.99 | 394521 |
| 1718172900 | 5.01 | -0.06 | -1.18 | 5.13 | 5.19 | 5 | 447460 |
| 1718086500 | 5.07 | -0.18 | -3.43 | 5.19 | 5.21 | 5.04 | 512481 |
| 1717740900 | 5.25 | -0.04 | -0.76 | 5.33 | 5.37 | 5.2 | 740718 |
| 1717654500 | 5.29 | 0.08 | 1.54 | 5.3 | 5.33 | 5.195 | 557573 |
| 1717568100 | 5.21 | 0.03 | 0.58 | 5.2699999 | 5.2699999 | 5.18 | 373707 |
| 1717481700 | 5.18 | 0 | 0.00 | 5.18 | 5.215 | 5.15 | 409524 |
| 1717395300 | 5.18 | 0.06 | 1.17 | 5.23 | 5.26 | 5.16 | 285559 |
| 1717136100 | 5.12 | 0 | 0.00 | 5.25 | 5.25 | 5.1 | 1040531 |
| 1717049700 | 5.12 | 0.08 | 1.59 | 5.03 | 5.18 | 5.03 | 485692 |
| 1716963300 | 5.04 | -0.13 | -2.51 | 5.09 | 5.14 | 5.0199999 | 669218 |
| 1716876900 | 5.17 | -0.28 | -5.14 | 5.43 | 5.48 | 5.16 | 461099 |
| 1716790500 | 5.45 | 0.17 | 3.22 | 5.3099999 | 5.5199999 | 5.29 | 401831 |
| 1716531300 | 5.28 | -0.02 | -0.38 | 5.2 | 5.28 | 5.19 | 363188 |
| 1716444900 | 5.3 | 0.13 | 2.51 | 5.12 | 5.3 | 5.1 | 303343 |
| 1716358500 | 5.17 | -0.15 | -2.82 | 5.4 | 5.4 | 5.13 | 429658 |
| 1716272100 | 5.32 | 0.03 | 0.57 | 5.26 | 5.405 | 5.22 | 621957 |
| 1716185700 | 5.29 | -0.07 | -1.31 | 5.39 | 5.39 | 5.25 | 516935 |
| 1715926500 | 5.36 | -0.14 | -2.55 | 5.46 | 5.495 | 5.3099999 | 391882 |
| 1715840100 | 5.5 | -0.14 | -2.48 | 5.66 | 5.66 | 5.41 | 583170 |
| 1715753700 | 5.64 | 0.11 | 1.99 | 5.6 | 5.66 | 5.51 | 382204 |
| 1715667300 | 5.53 | 0 | 0.00 | 5.5199999 | 5.61 | 5.51 | 541402 |
| 1715580900 | 5.53 | -0.11 | -1.95 | 5.64 | 5.68 | 5.51 | 245030 |
| 1715321700 | 5.64 | -0.11 | -1.91 | 5.75 | 5.79 | 5.62 | 275962 |
| 1715235300 | 5.75 | -0.17 | -2.87 | 5.92 | 5.92 | 5.75 | 369957 |
| 1715148900 | 5.92 | 0.05 | 0.85 | 5.9 | 5.955 | 5.83 | 441019 |
| 1715062500 | 5.87 | 0.12 | 2.09 | 5.79 | 5.9 | 5.69 | 517283 |
| 1714976100 | 5.75 | -0.09 | -1.54 | 5.89 | 5.95 | 5.75 | 533594 |
| 1714716900 | 5.84 | 0.2 | 3.55 | 5.7 | 5.86 | 5.64 | 371597 |
| 1714630500 | 5.64 | 0.13 | 2.27 | 5.54 | 5.67 | 5.5199999 | 556385 |
| 1714544100 | 5.515 | -0.05 | -0.81 | 5.48 | 5.5199999 | 5.41 | 404599 |
| 1714457700 | 5.5599999 | 0.01 | 0.18 | 5.58 | 5.59 | 5.535 | 604956 |
| 1714371300 | 5.55 | 0.08 | 1.46 | 5.53 | 5.6 | 5.385 | 312038 |
| 1714112100 | 5.47 | -0.13 | -2.32 | 5.5599999 | 5.59 | 5.41 | 624734 |
| 1713939300 | 5.6 | -0.06 | -1.06 | 5.67 | 5.73 | 5.6 | 280657 |
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
