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 | -0.86 | -13.3126934985 | 6.46 | 6.6 | 5.18 | 3137322 | 6.00577897 | DE |
| 4 | 0.03 | 0.538599640934 | 5.57 | 6.6 | 5.18 | 2755145 | 6.1182891 | DE |
| 12 | -0.21 | -3.61445783133 | 5.81 | 6.6 | 5.18 | 2711305 | 5.87395907 | DE |
| 26 | 0.09 | 1.6333938294 | 5.51 | 6.6 | 5 | 2402393 | 5.78244657 | DE |
| 52 | 0.8 | 16.6666666667 | 4.8 | 9.285 | 4.27 | 2488652 | 5.39954843 | DE |
| 156 | 1.9 | 51.3513513514 | 3.7 | 9.285 | 2.24 | 2349931 | 4.73361988 | DE |
| 260 | 0 | 0 | 0 | 6.44 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726035300 | 5.51 | 0.19 | 3.57 | 5.41 | 5.555 | 5.34 | 10668411 |
| 1725948900 | 5.32 | -0.64 | -10.74 | 5.25 | 5.96 | 5.18 | 22964985 |
| 1725862500 | 5.96 | -0.37 | -5.85 | 6.19 | 6.2 | 5.92 | 1246133 |
| 1725603300 | 6.33 | -0.04 | -0.63 | 6.3 | 6.36 | 6.2699999 | 3657794 |
| 1725516900 | 6.37 | -0.02 | -0.31 | 6.41 | 6.42 | 6.35 | 1905347 |
| 1725430500 | 6.39 | -0.04 | -0.62 | 6.42 | 6.44 | 6.36 | 2083187 |
| 1725344100 | 6.43 | -0.07 | -1.08 | 6.39 | 6.45 | 6.25 | 3504780 |
| 1725257700 | 6.5 | 0.02 | 0.31 | 6.46 | 6.5599999 | 6.4349999 | 2141824 |
| 1724998500 | 6.48 | 0.09 | 1.41 | 6.5 | 6.6 | 6.46 | 6001606 |
| 1724912100 | 6.39 | 0.11 | 1.75 | 6.41 | 6.48 | 6.29 | 2760643 |
| 1724825700 | 6.28 | -0.07 | -1.10 | 6.29 | 6.34 | 6.25 | 2371005 |
| 1724739300 | 6.35 | -0.08 | -1.24 | 6.43 | 6.46 | 6.34 | 2186940 |
| 1724652900 | 6.43 | -0.03 | -0.46 | 6.42 | 6.49 | 6.4 | 1311988 |
| 1724393700 | 6.46 | 0.08 | 1.25 | 6.4 | 6.485 | 6.4 | 1068415 |
| 1724307300 | 6.38 | -0.09 | -1.39 | 6.48 | 6.49 | 6.37 | 1149295 |
| 1724220900 | 6.47 | -0.02 | -0.31 | 6.46 | 6.47 | 6.38 | 1551859 |
| 1724134500 | 6.49 | 0.02 | 0.31 | 6.5 | 6.5199999 | 6.47 | 1381464 |
| 1724048100 | 6.47 | -0.02 | -0.31 | 6.5 | 6.5 | 6.4349999 | 1048646 |
| 1723788900 | 6.49 | 0.1 | 1.56 | 6.49 | 6.5199999 | 5.51 | 1306785 |
| 1723702500 | 6.39 | -0.1 | -1.54 | 6.49 | 6.495 | 6.35 | 2132241 |
| 1723616100 | 6.49 | 0.06 | 0.93 | 6.46 | 6.5 | 6.425 | 971512 |
| 1723529700 | 6.43 | 0.06 | 0.94 | 6.38 | 6.45 | 6.36 | 867650 |
| 1723443300 | 6.37 | 0.04 | 0.63 | 6.38 | 6.405 | 6.335 | 1422691 |
| 1723184100 | 6.33 | 0 | 0.00 | 6.41 | 6.42 | 6.3 | 1731538 |
| 1723097700 | 6.33 | -0.02 | -0.31 | 6.3099999 | 6.37 | 6.25 | 2445626 |
| 1723011300 | 6.35 | 0.01 | 0.16 | 6.32 | 6.39 | 6.3 | 1969419 |
| 1722924900 | 6.34 | 0.09 | 1.52 | 6.24 | 6.38 | 6.19 | 3070714 |
| 1722838500 | 6.245 | -0.18 | -2.73 | 6.3099999 | 6.36 | 6.21 | 1844447 |
| 1722579300 | 6.42 | -0.1 | -1.46 | 6.4 | 6.48 | 6.39 | 1855544 |
| 1722492900 | 6.515 | 0.04 | 0.70 | 6.49 | 6.5199999 | 6.46 | 2449137 |
| 1722406500 | 6.47 | 0.06 | 0.94 | 6.44 | 6.48 | 6.39 | 3245161 |
| 1722320100 | 6.41 | 0 | 0.00 | 6.4 | 6.44 | 6.38 | 1370699 |
| 1722233700 | 6.41 | 0.06 | 0.94 | 6.4 | 6.44 | 6.38 | 2802774 |
| 1721974500 | 6.35 | -0.01 | -0.08 | 6.39 | 6.3949999 | 6.345 | 1012030 |
| 1721888100 | 6.355 | 0 | 0.00 | 6.32 | 6.37 | 6.3 | 1282312 |
| 1721801700 | 6.355 | 0.02 | 0.24 | 6.33 | 6.38 | 6.32 | 1398491 |
| 1721715300 | 6.34 | 0.02 | 0.32 | 6.34 | 6.39 | 6.3099999 | 1224592 |
| 1721628900 | 6.32 | 0.07 | 1.12 | 6.25 | 6.36 | 6.24 | 923479 |
| 1721369700 | 6.25 | -0.1 | -1.57 | 6.29 | 6.3099999 | 5.5 | 1867780 |
| 1721283300 | 6.35 | -0.02 | -0.31 | 6.35 | 6.39 | 6.33 | 2361210 |
| 1721196900 | 6.37 | 0.04 | 0.63 | 6.36 | 6.38 | 6.29 | 1491995 |
| 1721110500 | 6.33 | -0.03 | -0.47 | 6.43 | 6.43 | 6.32 | 1481233 |
| 1721024100 | 6.36 | -0.03 | -0.39 | 6.43 | 6.46 | 6.33 | 2336383 |
| 1720764900 | 6.385 | -0.01 | -0.08 | 6.45 | 6.49 | 6.36 | 1921862 |
| 1720678500 | 6.39 | -0.03 | -0.47 | 6.49 | 6.495 | 6.37 | 2984587 |
| 1720592100 | 6.42 | 0.13 | 1.99 | 6.2699999 | 6.44 | 6.2699999 | 3070603 |
| 1720505700 | 6.295 | 0.09 | 1.53 | 6.29 | 6.32 | 6.24 | 3460589 |
| 1720419300 | 6.2 | 0.03 | 0.49 | 6.16 | 6.21 | 6.15 | 1782598 |
| 1720160100 | 6.17 | -0.02 | -0.32 | 6.16 | 6.18 | 6.13 | 1133943 |
| 1720073700 | 6.19 | 0.08 | 1.23 | 6.13 | 6.2 | 6.11 | 2776066 |
| 1719987300 | 6.115 | -0.05 | -0.73 | 6.19 | 6.23 | 6.1 | 2332627 |
| 1719900900 | 6.16 | 0.01 | 0.16 | 6.14 | 6.2 | 6.11 | 1947629 |
| 1719814500 | 6.15 | -0.02 | -0.32 | 6.13 | 6.16 | 6.08 | 2518726 |
| 1719555300 | 6.17 | 0.1 | 1.65 | 6.16 | 6.17 | 6.11 | 3427244 |
| 1719468900 | 6.07 | -0.01 | -0.16 | 6.01 | 6.07 | 6 | 4202580 |
| 1719382500 | 6.08 | -0.01 | -0.08 | 6.0599999 | 6.1 | 6.03 | 3720241 |
| 1719296100 | 6.085 | 0.13 | 2.10 | 6.0199999 | 6.1 | 6.0199999 | 3818686 |
| 1719209700 | 5.96 | 0.03 | 0.51 | 5.98 | 5.99 | 5.92 | 5500902 |
| 1718950500 | 5.93 | 0.17 | 2.95 | 5.8099999 | 5.93 | 5.51 | 7232556 |
| 1718864100 | 5.76 | 0.08 | 1.41 | 5.85 | 5.85 | 5.75 | 6563666 |
| 1718777700 | 5.68 | 0.11 | 1.97 | 5.57 | 5.69 | 5.54 | 3712241 |
| 1718691300 | 5.57 | 0.17 | 3.15 | 5.46 | 5.58 | 5.41 | 2751669 |
| 1718604900 | 5.4 | -0.01 | -0.09 | 5.38 | 5.44 | 5.36 | 2969603 |
| 1718345700 | 5.405 | -0.07 | -1.19 | 5.48 | 5.48 | 5.39 | 3350807 |
| 1718259300 | 5.47 | 0.05 | 0.92 | 5.41 | 5.75 | 5.4 | 2655221 |
| 1718172900 | 5.42 | -0.08 | -1.45 | 5.5 | 5.5199999 | 5.41 | 1931231 |
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
