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 | -0.176 | -3.20816624134 | 5.486 | 5.64 | 5.174 | 2041865 | 5.43931702 | DE |
| 4 | 0.665 | 14.3164693219 | 4.645 | 5.64 | 4.579 | 2394741 | 5.12717799 | DE |
| 12 | 4.641 | 693.721973094 | 0.669 | 5.64 | 0.513 | 3927979 | 1.83439882 | DE |
| 26 | 4.804 | 949.407114625 | 0.506 | 5.64 | 0.467 | 6776000 | 0.97052423 | DE |
| 52 | 4.793 | 927.079303675 | 0.517 | 5.64 | 0.4525 | 4628279 | 0.85008177 | DE |
| 156 | 4.585 | 632.413793103 | 0.725 | 5.64 | 0.4488 | 2993945 | 0.72432154 | DE |
| 260 | 4.3105 | 431.265632816 | 0.9995 | 5.64 | 0.39 | 3481989 | 0.72846258 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 5.412 | 0.06 | 1.20 | 5.32 | 5.46 | 5.2939999 | 1149111 |
| 1721922900 | 5.348 | -0.15 | -2.76 | 5.42 | 5.43 | 5.174 | 2071862 |
| 1721836500 | 5.5 | 0.04 | 0.73 | 5.55 | 5.598 | 5.45 | 2218461 |
| 1721750100 | 5.46 | 0.01 | 0.11 | 5.428 | 5.548 | 5.392 | 2654574 |
| 1721663700 | 5.454 | -0.01 | -0.22 | 5.486 | 5.64 | 5.404 | 2115319 |
| 1721404500 | 5.466 | 0.04 | 0.74 | 5.4 | 5.5599999 | 5.34 | 2787848 |
| 1721318100 | 5.426 | 0.27 | 5.16 | 5.168 | 5.448 | 5.114 | 4235302 |
| 1721231700 | 5.16 | 0.34 | 7.05 | 4.845 | 5.166 | 4.833 | 3514174 |
| 1721145300 | 4.82 | 0.02 | 0.40 | 4.772 | 4.838 | 4.678 | 3269484 |
| 1721058900 | 4.801 | -0.06 | -1.30 | 4.83 | 4.859 | 4.765 | 2450770 |
| 1720799700 | 4.864 | -0.06 | -1.30 | 4.85 | 4.91 | 4.82 | 1739777 |
| 1720713300 | 4.928 | 0.08 | 1.57 | 4.828 | 4.971 | 4.8099999 | 1250913 |
| 1720626900 | 4.852 | -0.03 | -0.57 | 4.9 | 4.92 | 4.8 | 1477563 |
| 1720540500 | 4.88 | -0.26 | -5.02 | 5.016 | 5.016 | 4.788 | 3626669 |
| 1720454100 | 5.138 | 0.26 | 5.24 | 4.93 | 5.19 | 4.89 | 1677852 |
| 1720194900 | 4.882 | -0.12 | -2.40 | 4.96 | 5.04 | 4.865 | 3053914 |
| 1720108500 | 5.002 | 0 | 0.10 | 5.0199999 | 5.05 | 4.936 | 1764590 |
| 1720022100 | 4.997 | -0.02 | -0.30 | 5.01 | 5.046 | 4.877 | 1640849 |
| 1719935700 | 5.0119999 | -0.02 | -0.40 | 4.918 | 5.196 | 4.801 | 1944795 |
| 1719849300 | 5.032 | 0.49 | 10.84 | 4.6449999 | 5.048 | 4.579 | 3250993 |
| 1719590100 | 4.54 | 0.01 | 0.22 | 4.58 | 4.595 | 4.439 | 1104923 |
| 1719503700 | 4.53 | 0.06 | 1.25 | 4.6 | 4.6 | 4.461 | 1485947 |
| 1719417300 | 4.474 | 0.14 | 3.31 | 4.34 | 4.69 | 4.324 | 3362560 |
| 1719330900 | 4.3305 | -0.45 | -9.35 | 4.789 | 4.792 | 4.22 | 3105239 |
| 1719244500 | 4.777 | -0.2 | -4.08 | 3.85 | 4.813 | 3.7215 | 3384898 |
| 1718985300 | 4.98 | -0.08 | -1.60 | 5.05 | 5.13 | 4.91 | 1607312 |
| 1718898900 | 5.061 | 0.07 | 1.35 | 4.9395 | 5.233 | 4.844 | 1471744 |
| 1718812500 | 4.9935 | -0.09 | -1.72 | 5.107 | 5.125 | 4.95 | 703085 |
| 1718726100 | 5.081 | -0.05 | -0.88 | 5.166 | 5.174 | 5.05 | 728448 |
| 1718639700 | 5.126 | 4.61 | 885.77 | 5.12 | 5.37 | 4.926 | 796109 |
| 1718380500 | 0.52 | -0.013 | -2.44 | 0.54 | 0.54 | 0.513 | 8397761 |
| 1718294100 | 0.533 | -0.028 | -4.99 | 0.561 | 0.561 | 0.531 | 8307491 |
| 1718207700 | 0.561 | -0.009 | -1.58 | 0.5659999 | 0.5679999 | 0.561 | 3829263 |
| 1718121300 | 0.5699999 | -0.008 | -1.38 | 0.579 | 0.581 | 0.562 | 3707383 |
| 1718034900 | 0.578 | -0.001 | -0.17 | 0.58 | 0.58 | 0.576 | 3227212 |
| 1717775700 | 0.579 | -0.011 | -1.86 | 0.592 | 0.592 | 0.576 | 3303260 |
| 1717689300 | 0.59 | 0.01 | 1.72 | 0.586 | 0.593 | 0.584 | 2679995 |
| 1717602900 | 0.58 | -0.004 | -0.68 | 0.582 | 0.585 | 0.578 | 1552408 |
| 1717516500 | 0.584 | -0.004 | -0.68 | 0.589 | 0.589 | 0.578 | 2151236 |
| 1717430100 | 0.588 | -0.001 | -0.17 | 0.59 | 0.594 | 0.586 | 2217146 |
| 1717170900 | 0.589 | -0.005 | -0.84 | 0.596 | 0.597 | 0.58 | 4686093 |
| 1717084500 | 0.594 | -0.006 | -1.00 | 0.6 | 0.604 | 0.592 | 4119072 |
| 1716998100 | 0.6 | -0.016 | -2.60 | 0.614 | 0.622 | 0.6 | 5461412 |
| 1716911700 | 0.616 | -0.002 | -0.32 | 0.616 | 0.622 | 0.613 | 1975903 |
| 1716825300 | 0.618 | -0.004 | -0.64 | 0.619 | 0.629 | 0.611 | 8474671 |
| 1716566100 | 0.622 | 0.012 | 1.97 | 0.603 | 0.627 | 0.596 | 8168343 |
| 1716479700 | 0.61 | 0.005 | 0.83 | 0.605 | 0.619 | 0.601 | 4660287 |
| 1716393300 | 0.605 | -0.005 | -0.82 | 0.613 | 0.613 | 0.604 | 2416313 |
| 1716306900 | 0.61 | 0 | 0.00 | 0.615 | 0.618 | 0.605 | 5117737 |
| 1716220500 | 0.61 | 0.009 | 1.50 | 0.597 | 0.618 | 0.597 | 5909645 |
| 1715961300 | 0.601 | -0.014 | -2.28 | 0.61 | 0.615 | 0.598 | 3959387 |
| 1715874900 | 0.615 | -0.004 | -0.65 | 0.625 | 0.625 | 0.611 | 3025114 |
| 1715788500 | 0.619 | -0.005 | -0.80 | 0.636 | 0.647 | 0.615 | 5396540 |
| 1715702100 | 0.624 | 0.006 | 0.97 | 0.62 | 0.635 | 0.611 | 5864208 |
| 1715615700 | 0.618 | -0.004 | -0.64 | 0.619 | 0.627 | 0.614 | 4850925 |
| 1715356500 | 0.622 | 0 | 0.00 | 0.625 | 0.636 | 0.614 | 9828358 |
| 1715270100 | 0.622 | -0.053 | -7.85 | 0.64 | 0.661 | 0.61 | 23103805 |
| 1715183700 | 0.675 | -0.006 | -0.88 | 0.678 | 0.685 | 0.672 | 5566981 |
| 1715097300 | 0.681 | 0.013 | 1.95 | 0.67 | 0.684 | 0.67 | 9951138 |
| 1715010900 | 0.668 | -0.003 | -0.45 | 0.669 | 0.673 | 0.663 | 8124573 |
| 1714751700 | 0.671 | -0.003 | -0.45 | 0.673 | 0.681 | 0.669 | 6419737 |
| 1714665300 | 0.674 | -0.037 | -5.20 | 0.704 | 0.713 | 0.66 | 9999024 |
| 1714492500 | 0.711 | -0.002 | -0.28 | 0.715 | 0.718 | 0.702 | 3633412 |
| 1714406100 | 0.713 | -0.01 | -1.38 | 0.729 | 0.739 | 0.713 | 3763684 |
| 1714146900 | 0.723 | 0.01 | 1.40 | 0.723 | 0.73 | 0.714 | 4180419 |
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
