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 | -0.1 | -1.73913043478 | 5.75 | 5.95 | 5.6 | 2660 | 5.80037594 | DE |
| 4 | 0.1 | 1.8018018018 | 5.55 | 6 | 5.5 | 3047 | 5.78670121 | DE |
| 12 | -0.35 | -5.83333333333 | 6 | 6.25 | 5.5 | 3146 | 5.82384272 | DE |
| 26 | -0.89 | -13.6085626911 | 6.54 | 7.02 | 5.35 | 4558 | 5.93350517 | DE |
| 52 | -2.81 | -33.2151300236 | 8.46 | 8.46 | 5.35 | 3513 | 6.28890072 | DE |
| 156 | -3.7 | -39.5721925134 | 9.35 | 11.7 | 5.35 | 4041 | 8.65000957 | DE |
| 260 | -4.418 | -43.8816050854 | 10.068 | 11.7 | 5.35 | 4316 | 8.69192313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.7 | 1200 |
| 1721750100 | 5.75 | -0.1 | -1.71 | 5.9 | 5.9 | 5.7 | 5400 |
| 1721663700 | 5.85 | 0 | 0.00 | 5.95 | 5.95 | 5.8 | 2600 |
| 1721404500 | 5.85 | 0 | 0.00 | 5.8 | 5.95 | 5.8 | 1900 |
| 1721318100 | 5.85 | 0.1 | 1.74 | 5.75 | 5.85 | 5.75 | 2200 |
| 1721231700 | 5.75 | -0.15 | -2.54 | 5.9 | 5.9 | 5.7 | 7200 |
| 1721145300 | 5.9 | 0 | 0.00 | 5.95 | 5.95 | 5.9 | 6800 |
| 1721058900 | 5.9 | 0 | 0.00 | 5.9 | 5.95 | 5.9 | 2900 |
| 1720799700 | 5.9 | 0.1 | 1.72 | 5.9 | 5.9 | 5.9 | 1400 |
| 1720713300 | 5.8 | 0 | 0.00 | 5.9 | 5.95 | 5.8 | 4500 |
| 1720626900 | 5.8 | -0.05 | -0.85 | 5.8 | 6 | 5.7 | 8500 |
| 1720540500 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.8 | 300 |
| 1720454100 | 5.8 | 0.1 | 1.75 | 5.8 | 5.8 | 5.7 | 3000 |
| 1720194900 | 5.7 | 0 | 0.00 | 5.7 | 5.8 | 5.7 | 1900 |
| 1720108500 | 5.7 | 0.05 | 0.88 | 5.65 | 5.7 | 5.65 | 900 |
| 1720022100 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.6 | 1400 |
| 1719935700 | 5.65 | -0.05 | -0.88 | 5.7 | 5.7 | 5.6 | 1400 |
| 1719849300 | 5.7 | 0.1 | 1.79 | 5.65 | 5.7 | 5.65 | 400 |
| 1719590100 | 5.6 | -0.1 | -1.75 | 5.55 | 5.6 | 5.5 | 4000 |
| 1719503700 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1719417300 | 5.7 | -0.05 | -0.87 | 5.65 | 5.85 | 5.65 | 2500 |
| 1719330900 | 5.75 | -0.05 | -0.86 | 5.9 | 5.9 | 5.7 | 3100 |
| 1719244500 | 5.8 | 0 | 0.00 | 5.85 | 5.85 | 5.6 | 1700 |
| 1718985300 | 5.8 | 0 | 0.00 | 5.85 | 5.9 | 5.75 | 2000 |
| 1718898900 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.75 | 700 |
| 1718812500 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1718726100 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.8 | 100 |
| 1718639700 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1718380500 | 5.75 | 0 | 0.00 | 5.75 | 5.8 | 5.65 | 2200 |
| 1718294100 | 5.75 | -0.1 | -1.71 | 5.9 | 5.9 | 5.75 | 1200 |
| 1718207700 | 5.85 | -0.05 | -0.85 | 6 | 6 | 5.85 | 700 |
| 1718121300 | 5.9 | -0.15 | -2.48 | 5.95 | 5.95 | 5.9 | 2000 |
| 1718034900 | 6.05 | 0.15 | 2.54 | 5.95 | 6.05 | 5.95 | 500 |
| 1717775700 | 5.9 | 0 | 0.00 | 5.9 | 6 | 5.85 | 2000 |
| 1717689300 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 100 |
| 1717602900 | 5.85 | 0.1 | 1.74 | 5.8 | 5.9 | 5.8 | 3900 |
| 1717516500 | 5.75 | 0.05 | 0.88 | 5.7 | 5.75 | 5.55 | 3800 |
| 1717430100 | 5.7 | -0.05 | -0.87 | 5.8 | 5.8 | 5.7 | 1600 |
| 1717170900 | 5.75 | 0.05 | 0.88 | 5.75 | 5.75 | 5.55 | 3100 |
| 1717084500 | 5.7 | -0.1 | -1.72 | 5.7 | 5.75 | 5.7 | 3100 |
| 1716998100 | 5.8 | 0 | 0.00 | 5.75 | 5.8 | 5.75 | 2700 |
| 1716911700 | 5.8 | 0.15 | 2.65 | 5.6 | 6 | 5.6 | 8900 |
| 1716825300 | 5.65 | 0 | 0.00 | 5.7 | 5.7 | 5.65 | 400 |
| 1716566100 | 5.65 | 0.05 | 0.89 | 5.5 | 5.7 | 5.5 | 6700 |
| 1716479700 | 5.6 | -0.05 | -0.88 | 5.65 | 5.7 | 5.6 | 6000 |
| 1716393300 | 5.65 | -0.15 | -2.59 | 5.85 | 5.85 | 5.65 | 2300 |
| 1716306900 | 5.8 | -0.1 | -1.69 | 5.9 | 5.9 | 5.75 | 7100 |
| 1716220500 | 5.9 | 0 | 0.00 | 5.9 | 6 | 5.9 | 3200 |
| 1715961300 | 5.9 | 0 | 0.00 | 5.85 | 5.95 | 5.85 | 1600 |
| 1715874900 | 5.9 | -0.05 | -0.84 | 5.85 | 5.95 | 5.8 | 2900 |
| 1715788500 | 5.95 | 0.05 | 0.85 | 5.85 | 5.95 | 5.8 | 1900 |
| 1715702100 | 5.9 | 0.05 | 0.85 | 5.8 | 5.9 | 5.75 | 1400 |
| 1715615700 | 5.85 | -0.1 | -1.68 | 5.9 | 5.95 | 5.85 | 1900 |
| 1715356500 | 5.95 | 0.05 | 0.85 | 5.95 | 6 | 5.85 | 2700 |
| 1715270100 | 5.9 | -0.05 | -0.84 | 5.95 | 5.95 | 5.7 | 7400 |
| 1715183700 | 5.95 | -0.05 | -0.83 | 5.95 | 6 | 5.85 | 8900 |
| 1715097300 | 6 | 0.05 | 0.84 | 5.95 | 6.05 | 5.9 | 12500 |
| 1715010900 | 5.95 | -0.2 | -3.25 | 6.25 | 6.25 | 5.95 | 4400 |
| 1714751700 | 6.15 | 0.05 | 0.82 | 6.15 | 6.2 | 6.1 | 1800 |
| 1714665300 | 6.1 | 0.1 | 1.67 | 6 | 6.1 | 5.95 | 2400 |
| 1714492500 | 6 | -0.1 | -1.64 | 6.1 | 6.15 | 6 | 1200 |
| 1714406100 | 6.1 | 0 | 0.00 | 6 | 6.1 | 5.85 | 9100 |
| 1714146900 | 6.1 | 0 | 0.00 | 6.2 | 6.3 | 5.95 | 13300 |
| 1714060500 | 6.1 | 0.2 | 3.39 | 5.9 | 6.2 | 5.8 | 13400 |
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
