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 | -0.03 | -0.560224089636 | 5.355 | 5.475 | 5.265 | 409381 | 5.37705302 | DE |
| 4 | -0.045 | -0.837988826816 | 5.37 | 5.57 | 5.265 | 279657 | 5.38601793 | DE |
| 12 | 0.15 | 2.89855072464 | 5.175 | 5.63 | 4.938 | 416570 | 5.30170482 | DE |
| 26 | 0.687 | 14.8124191462 | 4.638 | 5.63 | 4.27 | 385552 | 5.10095452 | DE |
| 52 | 1.151 | 27.5754671778 | 4.174 | 5.63 | 4.072 | 407772 | 4.78321427 | DE |
| 156 | 0.155 | 2.99806576402 | 5.17 | 6.895 | 3.96 | 731738 | 5.27690884 | DE |
| 260 | -0.85 | -13.7651821862 | 6.175 | 6.895 | 2.75 | 666339 | 5.19698391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 5.325 | -0.1 | -1.84 | 5.39 | 5.445 | 5.265 | 733688 |
| 1721838600 | 5.425 | 0.03 | 0.56 | 5.37 | 5.45 | 5.355 | 325851 |
| 1721752200 | 5.3949999 | -0.04 | -0.74 | 5.405 | 5.475 | 5.37 | 540653 |
| 1721665800 | 5.4349999 | 0.14 | 2.64 | 5.3949999 | 5.46 | 5.385 | 323845 |
| 1721406600 | 5.295 | 0 | 0.00 | 5.295 | 5.295 | 5.295 | 0 |
| 1721320200 | 5.295 | -0.07 | -1.21 | 5.355 | 5.39 | 5.295 | 507349 |
| 1721233800 | 5.36 | -0.04 | -0.74 | 5.365 | 5.41 | 5.35 | 158420 |
| 1721147400 | 5.4 | 0.03 | 0.56 | 5.335 | 5.415 | 5.335 | 97343 |
| 1721061000 | 5.37 | -0.03 | -0.46 | 5.3949999 | 5.415 | 5.37 | 133764 |
| 1720801800 | 5.3949999 | -0.03 | -0.55 | 5.42 | 5.44 | 5.37 | 231046 |
| 1720715400 | 5.425 | 0.06 | 1.21 | 5.39 | 5.425 | 5.335 | 275341 |
| 1720629000 | 5.36 | 0.01 | 0.19 | 5.4 | 5.42 | 5.335 | 244138 |
| 1720542600 | 5.35 | 0 | 0.00 | 5.34 | 5.4349999 | 5.3099999 | 236696 |
| 1720456200 | 5.35 | -0.02 | -0.37 | 5.37 | 5.385 | 5.32 | 241778 |
| 1720197000 | 5.37 | 0.01 | 0.19 | 5.39 | 5.475 | 5.335 | 336704 |
| 1720110600 | 5.36 | 0.03 | 0.47 | 5.38 | 5.38 | 5.335 | 129466 |
| 1720024200 | 5.335 | -0.05 | -0.84 | 5.38 | 5.43 | 5.3099999 | 277213 |
| 1719937800 | 5.38 | -0.02 | -0.37 | 5.4 | 5.415 | 5.345 | 107074 |
| 1719851400 | 5.4 | 0.02 | 0.28 | 5.42 | 5.45 | 5.375 | 126869 |
| 1719592200 | 5.385 | -0.11 | -2.00 | 5.5 | 5.57 | 5.375 | 434257 |
| 1719505800 | 5.495 | 0.17 | 3.10 | 5.37 | 5.5199999 | 5.36 | 516119 |
| 1719419400 | 5.33 | 0.01 | 0.19 | 5.32 | 5.355 | 5.29 | 148618 |
| 1719333000 | 5.32 | -0.02 | -0.37 | 5.32 | 5.37 | 5.3099999 | 163451 |
| 1719246600 | 5.34 | -0.06 | -1.02 | 5.4 | 5.42 | 5.32 | 306647 |
| 1718987400 | 5.3949999 | -0.06 | -1.10 | 5.455 | 5.455 | 5.3949999 | 239267 |
| 1718901000 | 5.455 | 0.18 | 3.31 | 5.28 | 5.475 | 5.28 | 545590 |
| 1718814600 | 5.28 | 0.02 | 0.38 | 5.265 | 5.3 | 5.24 | 101209 |
| 1718728200 | 5.26 | -0.03 | -0.47 | 5.285 | 5.3099999 | 5.255 | 157574 |
| 1718641800 | 5.285 | 0.02 | 0.38 | 5.265 | 5.3099999 | 5.155 | 304016 |
| 1718382600 | 5.265 | 0.27 | 5.30 | 5.065 | 5.32 | 5.055 | 1067013 |
| 1718296200 | 5 | -0.16 | -3.01 | 5.155 | 5.155 | 5 | 831801 |
| 1718209800 | 5.155 | 0.11 | 2.08 | 5.0599999 | 5.21 | 5.0599999 | 526348 |
| 1718123400 | 5.05 | 0.01 | 0.30 | 5.1 | 5.15 | 5.025 | 794362 |
| 1718037000 | 5.035 | 0 | 0.00 | 5.035 | 5.035 | 5.035 | 0 |
| 1717777800 | 5.035 | 0 | 0.10 | 5.0199999 | 5.07 | 4.972 | 335081 |
| 1717691400 | 5.03 | 0.01 | 0.20 | 4.938 | 5.04 | 4.938 | 326719 |
| 1717605000 | 5.0199999 | 0.03 | 0.68 | 4.94 | 5.0199999 | 4.94 | 366368 |
| 1717518600 | 4.986 | -0.02 | -0.48 | 5.015 | 5.015 | 4.946 | 418778 |
| 1717432200 | 5.01 | -0.03 | -0.50 | 5.08 | 5.08 | 4.978 | 311716 |
| 1717173000 | 5.035 | 0 | 0.00 | 5.035 | 5.105 | 5 | 330333 |
| 1717086600 | 5.035 | 0 | 0.10 | 5.03 | 5.09 | 4.998 | 344162 |
| 1717000200 | 5.03 | -0.16 | -3.08 | 5.19 | 5.19 | 5.03 | 405126 |
| 1716913800 | 5.19 | -0.06 | -1.05 | 5.23 | 5.2699999 | 5.18 | 335032 |
| 1716827400 | 5.245 | -0.04 | -0.66 | 5.315 | 5.36 | 5.225 | 425631 |
| 1716568200 | 5.28 | -0.12 | -2.22 | 5.39 | 5.53 | 5.22 | 1141954 |
| 1716481800 | 5.4 | 0.1 | 1.79 | 5.35 | 5.545 | 5.325 | 1726240 |
| 1716395400 | 5.305 | 0.05 | 1.05 | 5.25 | 5.325 | 5.215 | 470778 |
| 1716309000 | 5.25 | -0.27 | -4.89 | 5.255 | 5.315 | 5.115 | 869067 |
| 1716222600 | 5.5199999 | 0 | 0.00 | 5.545 | 5.565 | 5.5 | 578730 |
| 1715963400 | 5.5199999 | -0.01 | -0.18 | 5.535 | 5.575 | 5.465 | 632874 |
| 1715877000 | 5.53 | -0.09 | -1.51 | 5.63 | 5.63 | 5.53 | 520687 |
| 1715790600 | 5.615 | 0.18 | 3.31 | 5.6 | 5.63 | 5.565 | 508693 |
| 1715704200 | 5.4349999 | 0 | 0.00 | 5.4349999 | 5.4349999 | 5.4349999 | 0 |
| 1715617800 | 5.4349999 | 0 | 0.09 | 5.45 | 5.48 | 5.41 | 380880 |
| 1715358600 | 5.43 | 0.08 | 1.50 | 5.35 | 5.45 | 5.35 | 715488 |
| 1715272200 | 5.35 | 0.1 | 1.90 | 5.285 | 5.35 | 5.2699999 | 520973 |
| 1715185800 | 5.25 | 0.03 | 0.57 | 5.265 | 5.275 | 5.225 | 283988 |
| 1715099400 | 5.22 | 0.03 | 0.58 | 5.19 | 5.25 | 5.19 | 209622 |
| 1715013000 | 5.19 | 0.02 | 0.39 | 5.15 | 5.21 | 5.1449999 | 237979 |
| 1714753800 | 5.17 | 0.02 | 0.39 | 5.1849999 | 5.195 | 5.135 | 211699 |
| 1714667400 | 5.15 | -0.03 | -0.48 | 5.175 | 5.21 | 5.15 | 226161 |
| 1714494600 | 5.175 | -0.07 | -1.33 | 5.235 | 5.265 | 5.15 | 259914 |
| 1714408200 | 5.245 | 0.08 | 1.45 | 5.175 | 5.245 | 5.155 | 293012 |
| 1714149000 | 5.17 | -0.02 | -0.39 | 5.165 | 5.21 | 5.165 | 105746 |
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
