We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.45 | 5.5 | 5.36 | 911 | 5.40953029 | DE |
| 4 | 0.09 | 1.67910447761 | 5.36 | 5.5 | 5.26 | 2324 | 5.39760016 | DE |
| 12 | 0.37 | 7.28346456693 | 5.08 | 5.5 | 4.83 | 4860 | 5.20263024 | DE |
| 26 | 0.2 | 3.80952380952 | 5.25 | 5.5 | 4.83 | 3643 | 5.19660937 | DE |
| 52 | 0.21 | 4.00763358779 | 5.24 | 5.5 | 4.83 | 3171 | 5.17175815 | DE |
| 156 | -0.19 | -3.36879432624 | 5.64 | 6 | 4.83 | 3285 | 5.39525592 | DE |
| 260 | 0.09 | 1.67910447761 | 5.36 | 6.2 | 4.83 | 3186 | 5.45996505 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 5.45 | 0.03 | 0.55 | 5.42 | 5.5 | 5.42 | 2387 |
| 1721369700 | 5.42 | 0.06 | 1.12 | 5.45 | 5.45 | 5.37 | 839 |
| 1721283300 | 5.36 | 0 | 0.00 | 5.41 | 5.41 | 5.36 | 20 |
| 1721196900 | 5.36 | -0.09 | -1.65 | 5.45 | 5.5 | 5.36 | 1749 |
| 1721110500 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 7 |
| 1721024100 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 1941 |
| 1720764900 | 5.5 | 0.07 | 1.29 | 5.43 | 5.5 | 5.39 | 5522 |
| 1720678500 | 5.43 | 0.01 | 0.18 | 5.42 | 5.43 | 5.42 | 2508 |
| 1720592100 | 5.42 | 0 | 0.00 | 5.42 | 5.43 | 5.42 | 274 |
| 1720505700 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 18 |
| 1720419300 | 5.42 | 0.04 | 0.74 | 5.42 | 5.42 | 5.42 | 221 |
| 1720160100 | 5.38 | 0 | 0.00 | 5.42 | 5.42 | 5.38 | 2106 |
| 1720073700 | 5.38 | -0.05 | -0.92 | 5.43 | 5.43 | 5.38 | 646 |
| 1719987300 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.38 | 32 |
| 1719900900 | 5.43 | -0.01 | -0.18 | 5.39 | 5.44 | 5.34 | 2529 |
| 1719814500 | 5.44 | -0.01 | -0.18 | 5.45 | 5.45 | 5.44 | 1312 |
| 1719555300 | 5.45 | 0 | 0.00 | 5.4 | 5.45 | 5.4 | 3774 |
| 1719468900 | 5.45 | 0.15 | 2.83 | 5.4 | 5.45 | 5.4 | 553 |
| 1719382500 | 5.3 | -0.07 | -1.30 | 5.3099999 | 5.42 | 5.26 | 11719 |
| 1719296100 | 5.37 | -0.05 | -0.92 | 5.42 | 5.42 | 5.37 | 2509 |
| 1719209700 | 5.42 | 0.17 | 3.24 | 5.36 | 5.43 | 5.36 | 8195 |
| 1718950500 | 5.25 | 0.04 | 0.77 | 5.26 | 5.3 | 5.25 | 7 |
| 1718864100 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1718777700 | 5.21 | -0.14 | -2.62 | 5.3 | 5.32 | 5.21 | 4595 |
| 1718691300 | 5.35 | 0.1 | 1.90 | 5.325 | 5.35 | 5.325 | 502 |
| 1718604900 | 5.25 | 0 | 0.00 | 5.3 | 5.35 | 5.25 | 7117 |
| 1718345700 | 5.25 | 0.04 | 0.77 | 5.26 | 5.26 | 5.25 | 5200 |
| 1718259300 | 5.21 | -0.04 | -0.76 | 5.3 | 5.45 | 5.21 | 17857 |
| 1718172900 | 5.25 | -0.01 | -0.19 | 5.3 | 5.3 | 5.245 | 8933 |
| 1718086500 | 5.26 | 0 | 0.00 | 5.3 | 5.3 | 5.26 | 297 |
| 1717740900 | 5.26 | -0.04 | -0.75 | 5.3 | 5.3 | 5.26 | 210 |
| 1717654500 | 5.3 | 0.03 | 0.57 | 5.26 | 5.3 | 5.26 | 4768 |
| 1717568100 | 5.2699999 | -0.03 | -0.57 | 5.29 | 5.29 | 5.2699999 | 16 |
| 1717481700 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 948 |
| 1717395300 | 5.3 | 0.01 | 0.19 | 5.3 | 5.3 | 5.3 | 9 |
| 1717136100 | 5.29 | -0.01 | -0.19 | 5.3 | 5.3 | 5.29 | 6811 |
| 1717049700 | 5.3 | 0 | 0.00 | 5.25 | 5.3 | 5.2 | 9217 |
| 1716963300 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 8 |
| 1716876900 | 5.3 | 0.05 | 0.95 | 5.25 | 5.3 | 5.25 | 3556 |
| 1716790500 | 5.25 | 0.01 | 0.19 | 5.25 | 5.25 | 5.25 | 43 |
| 1716531300 | 5.24 | 0.07 | 1.35 | 5.24 | 5.24 | 5.24 | 7292 |
| 1716444900 | 5.17 | 0.01 | 0.19 | 5.19 | 5.22 | 5.17 | 20431 |
| 1716358500 | 5.16 | -0.02 | -0.39 | 5.175 | 5.175 | 5.16 | 186 |
| 1716272100 | 5.18 | 0.03 | 0.58 | 5.18 | 5.18 | 5.18 | 4 |
| 1716185700 | 5.15 | -0.04 | -0.68 | 5.23 | 5.23 | 5.135 | 25422 |
| 1715926500 | 5.1849999 | 0.02 | 0.48 | 5.22 | 5.22 | 5.1849999 | 6 |
| 1715840100 | 5.16 | -0.04 | -0.77 | 5.15 | 5.16 | 5.15 | 23581 |
| 1715753700 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.2 | 3 |
| 1715667300 | 5.15 | 0 | 0.00 | 5.15 | 5.19 | 5.15 | 7517 |
| 1715580900 | 5.15 | 0.06 | 1.18 | 5.09 | 5.15 | 5.09 | 257 |
| 1715321700 | 5.09 | -0.01 | -0.20 | 5.09 | 5.09 | 5.09 | 7 |
| 1715235300 | 5.1 | -0.04 | -0.68 | 5.15 | 5.15 | 5.1 | 4997 |
| 1715148900 | 5.135 | 0 | 0.10 | 5.13 | 5.15 | 5.12 | 1221 |
| 1715062500 | 5.13 | -0.03 | -0.58 | 5.12 | 5.15 | 5.12 | 2373 |
| 1714976100 | 5.16 | 0.04 | 0.78 | 5.16 | 5.16 | 5.16 | 2 |
| 1714716900 | 5.12 | -0.02 | -0.39 | 5.16 | 5.18 | 5.12 | 20783 |
| 1714630500 | 5.14 | 0.02 | 0.39 | 5.12 | 5.14 | 5.12 | 13956 |
| 1714544100 | 5.12 | 0.12 | 2.40 | 5.07 | 5.12 | 5.07 | 6380 |
| 1714457700 | 5 | -0.05 | -0.99 | 5.1 | 5.1 | 5 | 19667 |
| 1714371300 | 5.05 | -0.05 | -0.98 | 5.08 | 5.28 | 4.83 | 11201 |
| 1714112100 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 451 |
| 1713939300 | 5.1 | 0.04 | 0.79 | 5.0599999 | 5.1 | 5.0599999 | 8577 |
| 1713852900 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.11 | 5.05 | 6799 |
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
