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 | -0.02 | -0.3367003367 | 5.94 | 6 | 5.86 | 148 | 5.98243655 | DE |
| 4 | -0.32 | -5.12820512821 | 6.24 | 6.38 | 5.86 | 332 | 6.24131444 | DE |
| 12 | -1.3 | -18.0055401662 | 7.22 | 7.22 | 5.86 | 420 | 6.63662759 | DE |
| 26 | -2.16 | -26.7326732673 | 8.08 | 8.6 | 5.86 | 346 | 7.25474973 | DE |
| 52 | -1.94 | -24.6819338422 | 7.86 | 9.62 | 5.86 | 501 | 8.20037426 | DE |
| 156 | -4.35 | -42.3563777994 | 10.27 | 10.3 | 5.86 | 641 | 8.36044882 | DE |
| 260 | -4.35 | -42.3563777994 | 10.27 | 10.3 | 5.86 | 641 | 8.36044882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 5.98 | -0.02 | -0.33 | 5.98 | 5.98 | 5.98 | 94 |
| 1735925400 | 6 | 0.02 | 0.33 | 5.88 | 6 | 5.88 | 103 |
| 1735839000 | 5.98 | 0.02 | 0.34 | 5.9 | 5.98 | 5.86 | 363 |
| 1735666200 | 5.96 | -0.02 | -0.33 | 5.94 | 5.96 | 5.94 | 31 |
| 1735579800 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 22 |
| 1735320600 | 5.98 | -0.06 | -0.99 | 6 | 6 | 5.9 | 87 |
| 1735061400 | 6.04 | -0.28 | -4.43 | 6.2 | 6.2 | 6.04 | 211 |
| 1734975000 | 6.32 | -0.02 | -0.32 | 6.2 | 6.32 | 5.9 | 3043 |
| 1734715800 | 6.34 | 0.14 | 2.26 | 6.22 | 6.34 | 6.22 | 229 |
| 1734629400 | 6.2 | -0.14 | -2.21 | 6.34 | 6.34 | 6.2 | 43 |
| 1734543000 | 6.34 | 0.14 | 2.26 | 6.2 | 6.34 | 6.2 | 117 |
| 1734456600 | 6.2 | 0 | 0.00 | 6.36 | 6.36 | 6.2 | 529 |
| 1734370200 | 6.2 | -0.16 | -2.52 | 6.2 | 6.34 | 6.2 | 626 |
| 1734111000 | 6.36 | 0.18 | 2.91 | 6.36 | 6.36 | 6.36 | 12 |
| 1734024600 | 6.18 | -0.06 | -0.96 | 6.18 | 6.18 | 6.18 | 23 |
| 1733938200 | 6.24 | 0 | 0.00 | 6.38 | 6.38 | 6.24 | 111 |
| 1733851800 | 6.24 | 0.04 | 0.65 | 6.24 | 6.24 | 6.24 | 1 |
| 1733765400 | 6.2 | -0.18 | -2.82 | 6.38 | 6.38 | 6.2 | 364 |
| 1733506200 | 6.38 | 0.14 | 2.24 | 6.2 | 6.38 | 6.2 | 510 |
| 1733419800 | 6.24 | -0.14 | -2.19 | 6.38 | 6.38 | 6.24 | 10 |
| 1733333400 | 6.38 | -0.18 | -2.74 | 6.5599999 | 6.5599999 | 6.26 | 1188 |
| 1733247000 | 6.5599999 | 0 | 0.00 | 6.58 | 6.7 | 6.5599999 | 15 |
| 1733160600 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 251 |
| 1732901400 | 6.5599999 | 0 | 0.00 | 6.58 | 6.58 | 6.5599999 | 16 |
| 1732815000 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.7 | 6.5599999 | 81 |
| 1732728600 | 6.5599999 | -0.02 | -0.30 | 6.58 | 6.72 | 6.5599999 | 23 |
| 1732642200 | 6.58 | 0.04 | 0.61 | 6.58 | 6.58 | 6.58 | 1 |
| 1732555800 | 6.54 | -0.2 | -2.97 | 6.5599999 | 6.72 | 6.54 | 214 |
| 1732296600 | 6.74 | 0 | 0.00 | 6.6 | 6.74 | 6.58 | 2469 |
| 1732210200 | 6.74 | -0.02 | -0.30 | 6.74 | 6.74 | 6.74 | 1 |
| 1732123800 | 6.76 | 0.18 | 2.74 | 6.76 | 6.76 | 6.76 | 4 |
| 1732037400 | 6.58 | -0.06 | -0.90 | 6.66 | 6.66 | 6.58 | 310 |
| 1731951000 | 6.64 | -0.06 | -0.90 | 6.62 | 6.64 | 6.62 | 26 |
| 1731691800 | 6.7 | -0.02 | -0.30 | 6.7 | 6.7 | 6.7 | 1 |
| 1731605400 | 6.72 | -0.16 | -2.33 | 6.74 | 6.74 | 6.66 | 547 |
| 1731519000 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1731432600 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1731346200 | 6.88 | 0.02 | 0.29 | 6.98 | 6.98 | 6.88 | 304 |
| 1731087000 | 6.86 | 0 | 0.00 | 6.7 | 6.86 | 6.7 | 530 |
| 1731000600 | 6.86 | -0.1 | -1.44 | 6.84 | 6.86 | 6.7 | 79 |
| 1730914200 | 6.96 | 0.18 | 2.65 | 6.78 | 6.96 | 6.64 | 1057 |
| 1730827800 | 6.78 | 0.16 | 2.42 | 6.76 | 6.78 | 6.66 | 1929 |
| 1730741400 | 6.62 | -0.06 | -0.90 | 6.62 | 6.76 | 6.62 | 78 |
| 1730482200 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 1 |
| 1730395800 | 6.68 | 0.02 | 0.30 | 6.68 | 6.68 | 6.68 | 16 |
| 1730309400 | 6.66 | -0.14 | -2.06 | 6.78 | 6.78 | 6.66 | 270 |
| 1730223000 | 6.8 | 0 | 0.00 | 6.78 | 6.8 | 6.78 | 35 |
| 1730136600 | 6.8 | 0 | 0.00 | 6.64 | 6.8 | 6.64 | 1431 |
| 1729873800 | 6.8 | -0.14 | -2.02 | 6.94 | 7 | 6.8 | 605 |
| 1729787400 | 6.94 | 0.08 | 1.17 | 6.96 | 6.96 | 6.94 | 51 |
| 1729701000 | 6.86 | -0.04 | -0.58 | 6.9 | 6.9 | 6.86 | 537 |
| 1729614600 | 6.9 | -0.16 | -2.27 | 7.04 | 7.06 | 6.9 | 951 |
| 1729528200 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 19 |
| 1729269000 | 7.06 | 0.24 | 3.52 | 7.04 | 7.1 | 6.9 | 1379 |
| 1729182600 | 6.82 | -0.4 | -5.54 | 7.16 | 7.2 | 6.82 | 1425 |
| 1729096200 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1729009800 | 7.22 | -0.08 | -1.10 | 7.22 | 7.22 | 7.22 | 317 |
| 1728923400 | 7.3 | -0.1 | -1.35 | 7.4 | 7.4 | 7.3 | 341 |
| 1728664200 | 7.4 | 0 | 0.00 | 7.34 | 7.4 | 7.34 | 14 |
| 1728577800 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1728491400 | 7.4 | 0 | 0.00 | 7.38 | 7.4 | 7.36 | 528 |
| 1728405000 | 7.4 | -0.2 | -2.63 | 7.58 | 7.62 | 7.38 | 1911 |
| 1728318600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 135 |
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
