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 | -0.16 | -2.74914089347 | 5.82 | 5.94 | 5.47 | 51248 | 5.59325786 | DE |
| 4 | -0.07 | -1.22164048866 | 5.73 | 6.32 | 5.34 | 68893 | 5.76088422 | DE |
| 12 | -1.24 | -17.9710144928 | 6.9 | 9.15 | 5.11 | 117377 | 6.45168265 | DE |
| 26 | -3.04 | -34.9425287356 | 8.7 | 10.7 | 5.11 | 100490 | 7.4698038 | DE |
| 52 | -4.02 | -41.5289256198 | 9.68 | 12.66 | 5.11 | 136983 | 8.42835413 | DE |
| 156 | -3.54 | -38.4782608696 | 9.2 | 16.16 | 2.745 | 85703 | 8.04676348 | DE |
| 260 | -6.32 | -52.754590985 | 11.98 | 16.18 | 2.745 | 59645 | 8.28263181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726504200 | 5.66 | 0.09 | 1.62 | 5.57 | 5.74 | 5.5199999 | 32155 |
| 1726245000 | 5.57 | 0.06 | 1.09 | 5.5 | 5.66 | 5.47 | 37428 |
| 1726158600 | 5.51 | -0.01 | -0.18 | 5.54 | 5.65 | 5.5 | 30144 |
| 1726072200 | 5.5199999 | -0.18 | -3.16 | 5.78 | 5.94 | 5.51 | 85959 |
| 1725985800 | 5.7 | -0.12 | -2.06 | 5.82 | 5.82 | 5.5 | 70556 |
| 1725899400 | 5.82 | 0.36 | 6.59 | 5.55 | 6.09 | 5.47 | 171300 |
| 1725640200 | 5.46 | -0.02 | -0.36 | 5.5 | 5.59 | 5.35 | 46220 |
| 1725553800 | 5.48 | -0.25 | -4.36 | 5.7 | 5.79 | 5.48 | 104896 |
| 1725467400 | 5.73 | -0.09 | -1.55 | 5.74 | 6 | 5.64 | 69119 |
| 1725381000 | 5.82 | -0.07 | -1.19 | 5.86 | 6.03 | 5.76 | 28945 |
| 1725294600 | 5.89 | -0.17 | -2.81 | 6.12 | 6.12 | 5.84 | 30159 |
| 1725035400 | 6.0599999 | -0.04 | -0.66 | 6.14 | 6.18 | 5.96 | 60901 |
| 1724949000 | 6.1 | 0.02 | 0.33 | 6.08 | 6.32 | 5.95 | 100924 |
| 1724862600 | 6.08 | 0.3 | 5.19 | 5.84 | 6.09 | 5.76 | 96774 |
| 1724776200 | 5.78 | 0 | 0.00 | 5.9 | 5.9 | 5.74 | 31952 |
| 1724689800 | 5.78 | 0.01 | 0.17 | 5.8 | 6.09 | 5.78 | 87172 |
| 1724430600 | 5.7699999 | 0.27 | 4.91 | 5.45 | 5.98 | 5.34 | 141644 |
| 1724344200 | 5.5 | -0.16 | -2.83 | 5.67 | 5.7 | 5.47 | 47555 |
| 1724257800 | 5.66 | -0.17 | -2.92 | 5.83 | 5.83 | 5.64 | 52655 |
| 1724171400 | 5.83 | 0.07 | 1.22 | 5.73 | 5.97 | 5.67 | 51407 |
| 1724085000 | 5.76 | -0.18 | -3.03 | 5.9 | 5.98 | 5.62 | 70786 |
| 1723825800 | 5.94 | -0.22 | -3.57 | 6.16 | 6.44 | 5.94 | 109850 |
| 1723739400 | 6.16 | 0.44 | 7.69 | 5.74 | 6.17 | 5.71 | 60165 |
| 1723653000 | 5.72 | 0.08 | 1.42 | 5.7 | 5.78 | 5.62 | 34338 |
| 1723566600 | 5.64 | -0.12 | -2.08 | 5.87 | 5.93 | 5.64 | 38582 |
| 1723480200 | 5.76 | 0.03 | 0.52 | 5.91 | 6.18 | 5.7 | 98546 |
| 1723221000 | 5.73 | 0.15 | 2.69 | 5.58 | 5.91 | 5.5199999 | 80254 |
| 1723134600 | 5.58 | -0.04 | -0.71 | 5.63 | 5.63 | 5.4 | 49865 |
| 1723048200 | 5.62 | 0.24 | 4.46 | 5.5599999 | 5.64 | 5.36 | 29891 |
| 1722961800 | 5.38 | 0.06 | 1.13 | 5.36 | 5.7 | 5.3 | 73808 |
| 1722875400 | 5.32 | -0.31 | -5.51 | 5.38 | 5.48 | 5.12 | 117891 |
| 1722616200 | 5.63 | -0.45 | -7.40 | 6.08 | 6.08 | 5.54 | 46773 |
| 1722529800 | 6.08 | -0.08 | -1.30 | 6.15 | 6.28 | 5.86 | 37689 |
| 1722443400 | 6.16 | -0.08 | -1.28 | 6.16 | 6.35 | 6.12 | 31697 |
| 1722357000 | 6.24 | -0.18 | -2.80 | 6.34 | 6.34 | 6.07 | 49249 |
| 1722270600 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1722011400 | 6.42 | 0.09 | 1.42 | 6.33 | 6.62 | 6.25 | 72491 |
| 1721925000 | 6.33 | 0.21 | 3.43 | 6.04 | 6.36 | 6.04 | 55399 |
| 1721838600 | 6.12 | -0.24 | -3.77 | 6.36 | 6.42 | 6.04 | 59547 |
| 1721752200 | 6.36 | 0.31 | 5.12 | 6.03 | 6.62 | 6.0199999 | 127224 |
| 1721665800 | 6.05 | -0.47 | -7.21 | 6.17 | 6.33 | 5.91 | 106736 |
| 1721406600 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1721320200 | 6.5199999 | -0.14 | -2.10 | 6.68 | 7.5 | 6.5199999 | 286909 |
| 1721233800 | 6.66 | 0.99 | 17.46 | 5.8 | 7.2 | 5.78 | 495319 |
| 1721147400 | 5.67 | 0.42 | 8.00 | 5.45 | 5.87 | 5.28 | 200433 |
| 1721061000 | 5.25 | -0.19 | -3.49 | 5.4 | 5.65 | 5.11 | 231888 |
| 1720801800 | 5.44 | -0.21 | -3.72 | 5.61 | 5.76 | 5.15 | 335877 |
| 1720715400 | 5.65 | -1.15 | -16.91 | 5.98 | 6.3 | 5.6 | 455139 |
| 1720629000 | 6.8 | -0.43 | -5.95 | 6.93 | 7.04 | 6.32 | 278462 |
| 1720542600 | 7.23 | 0.05 | 0.70 | 7.15 | 7.43 | 7.12 | 45472 |
| 1720456200 | 7.18 | 0.09 | 1.27 | 7.06 | 7.58 | 6.93 | 110028 |
| 1720197000 | 7.09 | -0.65 | -8.40 | 7.74 | 7.74 | 6.98 | 231451 |
| 1720110600 | 7.74 | -0.31 | -3.85 | 8.0399999 | 8.13 | 7.73 | 77741 |
| 1720024200 | 8.05 | 0 | 0.00 | 8.0399999 | 8.25 | 7.85 | 75519 |
| 1719937800 | 8.05 | -0.25 | -3.01 | 8.3 | 8.6 | 8.05 | 75841 |
| 1719851400 | 8.3 | 0.5 | 6.41 | 8 | 8.7899999 | 7.7 | 154344 |
| 1719592200 | 7.8 | -0.9 | -10.34 | 8.84 | 9.06 | 7.7 | 290609 |
| 1719505800 | 8.7 | 0.54 | 6.62 | 8.1199999 | 9.15 | 8.07 | 319876 |
| 1719419400 | 8.16 | 1.01 | 14.13 | 7.2 | 8.45 | 7.15 | 319429 |
| 1719333000 | 7.15 | 0.16 | 2.29 | 6.9 | 7.49 | 6.85 | 94879 |
| 1719246600 | 6.99 | -0.64 | -8.39 | 7.41 | 7.59 | 6.96 | 135963 |
| 1718987400 | 7.63 | 0.09 | 1.19 | 7.41 | 7.9 | 7.31 | 70560 |
| 1718901000 | 7.54 | 0.45 | 6.35 | 7.1 | 7.66 | 7.1 | 76388 |
| 1718814600 | 7.09 | -0.32 | -4.32 | 7.36 | 7.54 | 7.02 | 79451 |
| 1718728200 | 7.41 | 0.4 | 5.71 | 7 | 7.69 | 6.92 | 146299 |
| 1718641800 | 7.01 | -0.36 | -4.88 | 7.24 | 7.3 | 6.86 | 170426 |
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
