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 | -0.2 | -3.26797385621 | 6.12 | 6.18 | 5.62 | 1954 | 5.95587718 | DE |
| 4 | -0.34 | -5.43130990415 | 6.26 | 6.38 | 5.62 | 822 | 6.06810051 | DE |
| 12 | -0.7 | -10.5740181269 | 6.62 | 7.6 | 5.62 | 1254 | 6.43118917 | DE |
| 26 | -0.74 | -11.1111111111 | 6.66 | 7.6 | 5.62 | 925 | 6.359195 | DE |
| 52 | -1.08 | -15.4285714286 | 7 | 8.48 | 5.62 | 920 | 6.72575145 | DE |
| 156 | -6.08 | -50.6666666667 | 12 | 12.7 | 5.62 | 1601 | 9.353243 | DE |
| 260 | -4.08 | -40.8 | 10 | 15.4 | 5.62 | 2145 | 10.15990719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 5.92 | 0.12 | 2.07 | 5.82 | 6.08 | 5.8 | 937 |
| 1732123800 | 5.8 | -0.04 | -0.68 | 5.84 | 5.84 | 5.8 | 340 |
| 1732037400 | 5.84 | -0.24 | -3.95 | 5.7 | 5.84 | 5.62 | 4099 |
| 1731951000 | 6.08 | -0.1 | -1.62 | 6.0199999 | 6.08 | 5.86 | 4232 |
| 1731691800 | 6.18 | 0.08 | 1.31 | 6.12 | 6.18 | 6.1 | 162 |
| 1731605400 | 6.1 | -0.24 | -3.79 | 6.34 | 6.34 | 6.1 | 633 |
| 1731519000 | 6.34 | 0.02 | 0.32 | 6.28 | 6.34 | 6.12 | 985 |
| 1731432600 | 6.32 | -0.02 | -0.32 | 6.28 | 6.32 | 6.28 | 117 |
| 1731346200 | 6.34 | 0.06 | 0.96 | 6.28 | 6.34 | 6.28 | 231 |
| 1731087000 | 6.28 | -0.04 | -0.63 | 6.3 | 6.32 | 6.2 | 716 |
| 1731000600 | 6.32 | -0.02 | -0.32 | 6.34 | 6.34 | 6.2 | 490 |
| 1730914200 | 6.34 | 0.14 | 2.26 | 6.32 | 6.34 | 6.26 | 544 |
| 1730827800 | 6.2 | 0 | 0.00 | 6.22 | 6.28 | 6.2 | 172 |
| 1730741400 | 6.2 | -0.06 | -0.96 | 6.26 | 6.3 | 6.2 | 122 |
| 1730482200 | 6.26 | -0.04 | -0.63 | 6.28 | 6.28 | 6.26 | 151 |
| 1730395800 | 6.3 | -0.04 | -0.63 | 6.24 | 6.3 | 6.2 | 723 |
| 1730309400 | 6.34 | -0.04 | -0.63 | 6.36 | 6.38 | 6.24 | 536 |
| 1730223000 | 6.38 | 0.02 | 0.31 | 6.36 | 6.38 | 6.3 | 10 |
| 1730136600 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 401 |
| 1729873800 | 6.36 | 0.02 | 0.32 | 6.26 | 6.36 | 6.24 | 305 |
| 1729787400 | 6.34 | 0.06 | 0.96 | 6.2 | 6.38 | 6.2 | 1981 |
| 1729701000 | 6.28 | -0.2 | -3.09 | 6.44 | 6.44 | 6.14 | 1073 |
| 1729614600 | 6.48 | -0.38 | -5.54 | 6.86 | 6.86 | 6.3 | 21042 |
| 1729528200 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 0 |
| 1729269000 | 6.86 | -0.04 | -0.58 | 6.86 | 6.86 | 6.62 | 114 |
| 1729182600 | 6.9 | 0.3 | 4.55 | 6.58 | 6.9 | 6.5599999 | 211 |
| 1729096200 | 6.6 | -0.04 | -0.60 | 6.5 | 6.64 | 6.5 | 68 |
| 1729009800 | 6.64 | -0.04 | -0.60 | 6.66 | 6.66 | 6.54 | 491 |
| 1728923400 | 6.68 | 0.04 | 0.60 | 6.8 | 6.8 | 6.58 | 348 |
| 1728664200 | 6.64 | -0.16 | -2.35 | 6.78 | 6.86 | 6.64 | 458 |
| 1728577800 | 6.8 | 0.06 | 0.89 | 6.76 | 6.9 | 6.7 | 668 |
| 1728491400 | 6.74 | 0.4 | 6.31 | 6.5599999 | 7.2 | 6.5599999 | 4803 |
| 1728405000 | 6.34 | -0.02 | -0.31 | 6.34 | 6.34 | 6.24 | 111 |
| 1728318600 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 30 |
| 1728059400 | 6.36 | 0.02 | 0.32 | 6.28 | 6.36 | 6.28 | 171 |
| 1727973000 | 6.34 | -0.04 | -0.63 | 6.28 | 6.34 | 6.26 | 402 |
| 1727886600 | 6.38 | -0.7 | -9.89 | 6.8 | 7.06 | 6.3 | 4308 |
| 1727800200 | 7.08 | 0.74 | 11.67 | 6.32 | 7.6 | 6.32 | 5571 |
| 1727713800 | 6.34 | 0.02 | 0.32 | 6.22 | 6.34 | 6.22 | 209 |
| 1727454600 | 6.32 | 0 | 0.00 | 6.22 | 6.32 | 6.22 | 191 |
| 1727368200 | 6.32 | 0.24 | 3.95 | 6.08 | 6.32 | 6.08 | 1526 |
| 1727281800 | 6.08 | -0.08 | -1.30 | 6.04 | 6.08 | 6.04 | 168 |
| 1727195400 | 6.16 | -0.04 | -0.65 | 6.04 | 6.16 | 6.04 | 17 |
| 1727109000 | 6.2 | 0.02 | 0.32 | 6.18 | 6.2 | 6.04 | 1324 |
| 1726849800 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 1 |
| 1726763400 | 6.18 | -0.16 | -2.52 | 6.32 | 6.32 | 6.0199999 | 1648 |
| 1726677000 | 6.34 | 0.2 | 3.26 | 6.12 | 6.48 | 6.12 | 1660 |
| 1726590600 | 6.14 | -0.06 | -0.97 | 6.2 | 6.2 | 6.12 | 199 |
| 1726504200 | 6.2 | 0 | 0.00 | 6.18 | 6.2 | 6.12 | 104 |
| 1726245000 | 6.2 | 0.02 | 0.32 | 6.16 | 6.2 | 6.1 | 741 |
| 1726158600 | 6.18 | 0.08 | 1.31 | 6.1 | 6.18 | 6.1 | 105 |
| 1726072200 | 6.1 | -0.2 | -3.17 | 6.3 | 6.3 | 6.1 | 1216 |
| 1725985800 | 6.3 | -0.08 | -1.25 | 6.38 | 6.38 | 6.3 | 490 |
| 1725899400 | 6.38 | 0.02 | 0.31 | 6.38 | 6.38 | 6.38 | 1 |
| 1725640200 | 6.36 | -0.1 | -1.55 | 6.46 | 6.48 | 6.36 | 811 |
| 1725553800 | 6.46 | -0.12 | -1.82 | 6.54 | 6.54 | 6.44 | 391 |
| 1725467400 | 6.58 | -0.16 | -2.37 | 6.66 | 6.66 | 6.5 | 349 |
| 1725381000 | 6.74 | 0 | 0.00 | 6.72 | 6.74 | 6.72 | 201 |
| 1725294600 | 6.74 | -0.1 | -1.46 | 6.82 | 6.82 | 6.7 | 152 |
| 1725035400 | 6.84 | 0.2 | 3.01 | 6.62 | 6.84 | 6.5199999 | 1376 |
| 1724949000 | 6.64 | 0 | 0.00 | 6.64 | 6.66 | 6.5199999 | 643 |
| 1724862600 | 6.64 | -0.02 | -0.30 | 6.64 | 6.64 | 6.64 | 1 |
| 1724776200 | 6.66 | 0.06 | 0.91 | 6.5599999 | 6.66 | 6.5599999 | 201 |
| 1724689800 | 6.6 | -0.02 | -0.30 | 6.66 | 6.84 | 6.6 | 2385 |
| 1724430600 | 6.62 | -0.08 | -1.19 | 6.68 | 6.68 | 6.62 | 363 |
| 1724344200 | 6.7 | 0 | 0.00 | 6.7 | 6.72 | 6.4 | 1440 |
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
