We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.359712230216 | 5.56 | 6.02 | 5.56 | 593 | 5.6532322 | DE |
| 4 | -0.18 | -3.125 | 5.76 | 6.12 | 5.52 | 414 | 5.76335037 | DE |
| 12 | -0.8 | -12.539184953 | 6.38 | 6.4 | 5.52 | 459 | 5.91404525 | DE |
| 26 | -1.52 | -21.4084507042 | 7.1 | 7.18 | 5.52 | 369 | 6.27237312 | DE |
| 52 | -0.78 | -12.2641509434 | 6.36 | 8.06 | 5.44 | 646 | 6.5940147 | DE |
| 156 | -6.92 | -55.36 | 12.5 | 12.9 | 5.44 | 1118 | 8.63388817 | DE |
| 260 | -5.87 | -51.2663755459 | 11.45 | 12.9 | 5.44 | 2353 | 9.23710399 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 5.58 | -0.1 | -1.76 | 5.5599999 | 5.6 | 5.5599999 | 139 |
| 1735839000 | 5.68 | 0.1 | 1.79 | 5.58 | 5.68 | 5.58 | 606 |
| 1735666200 | 5.58 | -0.06 | -1.06 | 5.58 | 5.58 | 5.58 | 440 |
| 1735579800 | 5.64 | -0.04 | -0.70 | 5.5599999 | 5.64 | 5.5599999 | 488 |
| 1735320600 | 5.68 | -0.38 | -6.27 | 5.5599999 | 6.0199999 | 5.5599999 | 839 |
| 1735061400 | 6.0599999 | -0.02 | -0.33 | 6.0599999 | 6.0599999 | 6.0599999 | 50 |
| 1734975000 | 6.08 | 0.54 | 9.75 | 5.5599999 | 6.1 | 5.5599999 | 561 |
| 1734715800 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 410 |
| 1734629400 | 5.54 | -0.14 | -2.46 | 5.68 | 6.1 | 5.5199999 | 238 |
| 1734543000 | 5.68 | -0.44 | -7.19 | 5.5199999 | 5.98 | 5.5199999 | 2004 |
| 1734456600 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1734370200 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 5.76 | 328 |
| 1734111000 | 6.12 | 0.06 | 0.99 | 6.0599999 | 6.12 | 5.98 | 158 |
| 1734024600 | 6.0599999 | -0.02 | -0.33 | 6.08 | 6.08 | 6 | 69 |
| 1733938200 | 6.08 | 0.04 | 0.66 | 6.04 | 6.08 | 6.04 | 120 |
| 1733851800 | 6.04 | 0.14 | 2.37 | 5.9 | 6.04 | 5.9 | 254 |
| 1733765400 | 5.9 | -0.12 | -1.99 | 5.8 | 5.9 | 5.76 | 370 |
| 1733506200 | 6.0199999 | 0.12 | 2.03 | 5.76 | 6.0199999 | 5.76 | 109 |
| 1733419800 | 5.9 | 0.14 | 2.43 | 5.76 | 5.9 | 5.76 | 27 |
| 1733333400 | 5.76 | -0.14 | -2.37 | 5.98 | 5.98 | 5.7 | 894 |
| 1733247000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 2 |
| 1733160600 | 5.9 | -0.12 | -1.99 | 6.0199999 | 6.0199999 | 5.9 | 171 |
| 1732901400 | 6.0199999 | 0.1 | 1.69 | 6 | 6.0199999 | 6 | 82 |
| 1732815000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 94 |
| 1732728600 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1732642200 | 5.92 | -0.04 | -0.67 | 5.96 | 6 | 5.92 | 543 |
| 1732555800 | 5.96 | -0.08 | -1.32 | 5.94 | 5.96 | 5.92 | 375 |
| 1732296600 | 6.04 | 0.02 | 0.33 | 5.94 | 6.04 | 5.94 | 251 |
| 1732210200 | 6.0199999 | 0.02 | 0.33 | 6 | 6.0199999 | 5.94 | 680 |
| 1732123800 | 6 | 0.08 | 1.35 | 6 | 6 | 5.98 | 202 |
| 1732037400 | 5.92 | -0.16 | -2.63 | 5.94 | 5.94 | 5.92 | 3301 |
| 1731951000 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1731691800 | 6.08 | 0.16 | 2.70 | 6.04 | 6.08 | 5.92 | 202 |
| 1731605400 | 5.92 | -0.12 | -1.99 | 5.92 | 5.92 | 5.92 | 10 |
| 1731519000 | 6.04 | 0.14 | 2.37 | 5.92 | 6.04 | 5.92 | 301 |
| 1731432600 | 5.9 | -0.18 | -2.96 | 5.9 | 5.9 | 5.9 | 92 |
| 1731346200 | 6.08 | 0.24 | 4.11 | 5.84 | 6.08 | 5.84 | 1203 |
| 1731087000 | 5.84 | -0.06 | -1.02 | 5.86 | 5.92 | 5.84 | 1761 |
| 1731000600 | 5.9 | 0.06 | 1.03 | 5.86 | 5.9 | 5.86 | 55 |
| 1730914200 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 350 |
| 1730827800 | 5.84 | -0.02 | -0.34 | 5.9 | 6.16 | 5.84 | 154 |
| 1730741400 | 5.86 | -0.32 | -5.18 | 6 | 6 | 5.86 | 345 |
| 1730482200 | 6.18 | -0.04 | -0.64 | 6.2 | 6.2 | 6.18 | 280 |
| 1730395800 | 6.22 | -0.02 | -0.32 | 5.9 | 6.22 | 5.9 | 256 |
| 1730309400 | 6.24 | 0.34 | 5.76 | 5.88 | 6.24 | 5.88 | 401 |
| 1730223000 | 5.9 | -0.12 | -1.99 | 6.0599999 | 6.0599999 | 5.9 | 2794 |
| 1730136600 | 6.0199999 | -0.06 | -0.99 | 6.0599999 | 6.1 | 6 | 1524 |
| 1729873800 | 6.08 | -0.02 | -0.33 | 6.12 | 6.12 | 6.08 | 325 |
| 1729787400 | 6.1 | -0.04 | -0.65 | 6.1 | 6.1 | 6.1 | 120 |
| 1729701000 | 6.14 | -0.16 | -2.54 | 6.04 | 6.14 | 6.04 | 910 |
| 1729614600 | 6.3 | 0.12 | 1.94 | 6.18 | 6.3 | 6.18 | 22 |
| 1729528200 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
| 1729269000 | 6.18 | 0.08 | 1.31 | 6.2 | 6.28 | 6.18 | 108 |
| 1729182600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1729096200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1729009800 | 6.1 | -0.1 | -1.61 | 6.1 | 6.1 | 6.1 | 41 |
| 1728923400 | 6.2 | -0.18 | -2.82 | 6.4 | 6.4 | 6.04 | 757 |
| 1728664200 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1728577800 | 6.38 | 0.18 | 2.90 | 6.08 | 6.38 | 6.08 | 445 |
| 1728491400 | 6.2 | -0.28 | -4.32 | 6.08 | 6.5 | 6.0599999 | 386 |
| 1728405000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1728318600 | 6.48 | -0.14 | -2.11 | 6.54 | 6.54 | 6.48 | 31 |
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
