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 | -0.04 | -0.714285714286 | 5.6 | 5.68 | 5.36 | 1312256 | 5.50501121 | DE |
| 4 | -0.08 | -1.41843971631 | 5.64 | 5.77 | 5.36 | 1522735 | 5.57268541 | DE |
| 12 | -0.43 | -7.17863105175 | 5.99 | 6.16 | 5.36 | 1247045 | 5.78136231 | DE |
| 26 | -1.9 | -25.4691689008 | 7.46 | 7.55 | 5.36 | 1340570 | 6.1366443 | DE |
| 52 | -1.89 | -25.3691275168 | 7.45 | 8.28 | 5.36 | 1075279 | 6.65596548 | DE |
| 156 | -1.38 | -19.8847262248 | 6.94 | 8.95 | 5.36 | 956477 | 7.14993563 | DE |
| 260 | -1.08 | -16.265060241 | 6.64 | 8.95 | 3.335 | 1013871 | 6.35055588 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 5.5599999 | 0.03 | 0.63 | 5.55 | 5.57 | 5.51 | 307090 |
| 1734930900 | 5.525 | 0.04 | 0.64 | 5.47 | 5.54 | 5.46 | 478352 |
| 1734671700 | 5.49 | 0.01 | 0.18 | 5.49 | 5.54 | 5.46 | 2137866 |
| 1734585300 | 5.48 | 0.01 | 0.18 | 5.39 | 5.54 | 5.36 | 1599026 |
| 1734498900 | 5.47 | -0.13 | -2.32 | 5.59 | 5.61 | 5.47 | 1080358 |
| 1734412500 | 5.6 | 0.06 | 1.08 | 5.53 | 5.68 | 5.53 | 814811 |
| 1734326100 | 5.54 | -0.08 | -1.42 | 5.6 | 5.615 | 5.515 | 929219 |
| 1734066900 | 5.62 | 0.03 | 0.54 | 5.57 | 5.64 | 5.57 | 717965 |
| 1733980500 | 5.59 | 0.01 | 0.18 | 5.55 | 5.61 | 5.53 | 965407 |
| 1733894100 | 5.58 | 0.02 | 0.36 | 5.55 | 5.69 | 5.55 | 1255201 |
| 1733807700 | 5.5599999 | -0.06 | -1.07 | 5.61 | 5.64 | 5.48 | 718915 |
| 1733721300 | 5.62 | 0.01 | 0.18 | 5.61 | 5.67 | 5.605 | 785432 |
| 1733462100 | 5.61 | 0.12 | 2.19 | 5.5199999 | 5.62 | 5.5199999 | 2994223 |
| 1733375700 | 5.49 | 0.01 | 0.18 | 5.46 | 5.515 | 5.43 | 3050679 |
| 1733289300 | 5.48 | -0.18 | -3.18 | 5.59 | 5.61 | 5.46 | 2026868 |
| 1733202900 | 5.66 | 0.05 | 0.89 | 5.66 | 5.68 | 5.6 | 1362289 |
| 1733116500 | 5.61 | -0.07 | -1.23 | 5.7 | 5.7699999 | 5.59 | 3121001 |
| 1732857300 | 5.68 | -0.05 | -0.87 | 5.73 | 5.74 | 5.65 | 846564 |
| 1732770900 | 5.73 | 0.15 | 2.69 | 5.65 | 5.75 | 5.575 | 1654133 |
| 1732684500 | 5.58 | 0 | 0.00 | 5.59 | 5.615 | 5.55 | 1955990 |
| 1732598100 | 5.58 | -0.05 | -0.89 | 5.64 | 5.67 | 5.55 | 1121167 |
| 1732511700 | 5.63 | 0.02 | 0.36 | 5.64 | 5.67 | 5.59 | 1317577 |
| 1732252500 | 5.61 | 0.05 | 0.90 | 5.62 | 5.66 | 5.5599999 | 912014 |
| 1732166100 | 5.5599999 | -0.1 | -1.77 | 5.7 | 5.75 | 5.535 | 1036814 |
| 1732079700 | 5.66 | -0.11 | -1.91 | 5.73 | 5.75 | 5.65 | 616065 |
| 1731993300 | 5.7699999 | 0.02 | 0.35 | 5.72 | 5.8099999 | 5.7 | 555437 |
| 1731906900 | 5.75 | -0.05 | -0.86 | 5.75 | 5.78 | 5.7 | 794690 |
| 1731647700 | 5.8 | 0.08 | 1.40 | 5.78 | 5.8099999 | 5.74 | 810713 |
| 1731561300 | 5.72 | -0.04 | -0.69 | 5.7 | 5.76 | 5.69 | 1045229 |
| 1731474900 | 5.76 | -0.23 | -3.84 | 5.64 | 5.8 | 5.61 | 1636456 |
| 1731388500 | 5.99 | -0.02 | -0.33 | 5.7 | 6.04 | 5.58 | 2394830 |
| 1731302100 | 6.01 | -0.08 | -1.31 | 6.1 | 6.14 | 5.99 | 583985 |
| 1731042900 | 6.09 | 0.09 | 1.50 | 6.08 | 6.14 | 6.07 | 596754 |
| 1730956500 | 6 | 0.06 | 1.01 | 6.03 | 6.085 | 5.98 | 1217504 |
| 1730870100 | 5.94 | 0.11 | 1.89 | 5.87 | 5.95 | 5.835 | 570517 |
| 1730783700 | 5.83 | -0.02 | -0.26 | 5.78 | 5.83 | 5.7699999 | 741190 |
| 1730697300 | 5.845 | 0.01 | 0.26 | 5.87 | 5.87 | 5.8 | 855508 |
| 1730438100 | 5.83 | 0.03 | 0.52 | 5.76 | 5.84 | 5.72 | 849405 |
| 1730351700 | 5.8 | -0.02 | -0.34 | 5.82 | 5.855 | 5.76 | 1730091 |
| 1730265300 | 5.82 | -0.06 | -1.02 | 5.87 | 5.885 | 5.82 | 999090 |
| 1730178900 | 5.88 | -0.03 | -0.51 | 5.91 | 5.95 | 5.85 | 907726 |
| 1730092500 | 5.91 | -0.07 | -1.17 | 5.96 | 5.96 | 5.89 | 910449 |
| 1729833300 | 5.98 | 0.04 | 0.67 | 5.94 | 6.0199999 | 5.93 | 673799 |
| 1729746900 | 5.94 | -0.01 | -0.17 | 5.94 | 5.975 | 5.91 | 1288464 |
| 1729660500 | 5.95 | 0.01 | 0.17 | 5.94 | 5.97 | 5.87 | 912087 |
| 1729574100 | 5.94 | -0.08 | -1.33 | 5.99 | 6 | 5.92 | 1161238 |
| 1729487700 | 6.0199999 | -0.03 | -0.50 | 6.08 | 6.08 | 5.995 | 1001931 |
| 1729228500 | 6.05 | -0.01 | -0.17 | 6.05 | 6.085 | 6 | 1424878 |
| 1729142100 | 6.0599999 | -0.03 | -0.49 | 6.15 | 6.15 | 6.04 | 1255947 |
| 1729055700 | 6.09 | -0.07 | -1.06 | 6.14 | 6.14 | 6.08 | 1054166 |
| 1728969300 | 6.155 | 0.09 | 1.40 | 6.0599999 | 6.16 | 6.0599999 | 934593 |
| 1728882900 | 6.07 | -0.01 | -0.16 | 6.09 | 6.12 | 6.0199999 | 959070 |
| 1728623700 | 6.08 | -0.02 | -0.33 | 6.08 | 6.11 | 6.045 | 576572 |
| 1728537300 | 6.1 | 0.03 | 0.49 | 6.11 | 6.16 | 6.07 | 937020 |
| 1728450900 | 6.07 | 0.06 | 1.00 | 6.03 | 6.08 | 6.01 | 950161 |
| 1728364500 | 6.01 | -0.02 | -0.33 | 6.01 | 6.0599999 | 5.98 | 1065834 |
| 1728278100 | 6.03 | 0.08 | 1.34 | 5.98 | 6.05 | 5.98 | 567024 |
| 1728022500 | 5.95 | 0.01 | 0.17 | 5.92 | 5.97 | 5.8949999 | 1653837 |
| 1727936100 | 5.94 | 0.01 | 0.17 | 5.96 | 6.03 | 5.9 | 1876243 |
| 1727849700 | 5.93 | 0.03 | 0.51 | 5.91 | 5.95 | 5.88 | 1895234 |
| 1727763300 | 5.9 | -0.07 | -1.17 | 5.96 | 6.03 | 5.87 | 1038634 |
| 1727676900 | 5.97 | 0.02 | 0.34 | 5.99 | 6.04 | 5.93 | 3376805 |
| 1727417700 | 5.95 | 0.05 | 0.85 | 5.9 | 6.08 | 5.9 | 2303923 |
| 1727331300 | 5.9 | 0.14 | 2.43 | 5.8 | 5.92 | 5.7699999 | 1354299 |
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
