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 | -0.55 | -7.86838340486 | 6.99 | 6.99 | 6.44 | 96610 | 6.59436766 | DE |
| 4 | 0.41 | 6.79933665008 | 6.03 | 7.27 | 5.37 | 139629 | 6.42787254 | DE |
| 12 | 0.88 | 15.8273381295 | 5.56 | 8.63 | 5.37 | 199336 | 6.95483247 | DE |
| 26 | 2.65 | 69.9208443272 | 3.79 | 8.63 | 3.115 | 164588 | 6.07098283 | DE |
| 52 | 2.99 | 86.6666666667 | 3.45 | 8.63 | 2.705 | 184511 | 5.36525132 | DE |
| 156 | -2.36 | -26.8181818182 | 8.8 | 13.68 | 2.705 | 92008 | 6.20026236 | DE |
| 260 | 2.69 | 71.7333333333 | 3.75 | 15.8 | 2.705 | 84948 | 7.20145534 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 6.46 | -0.11 | -1.67 | 6.5599999 | 6.63 | 6.46 | 59502 |
| 1721406600 | 6.57 | -0.26 | -3.81 | 6.79 | 6.79 | 6.54 | 57602 |
| 1721320200 | 6.83 | 0.2 | 3.02 | 6.63 | 6.89 | 6.63 | 75416 |
| 1721233800 | 6.63 | 0.09 | 1.38 | 6.54 | 6.77 | 6.54 | 82485 |
| 1721147400 | 6.54 | -0.44 | -6.30 | 6.99 | 6.99 | 6.5199999 | 208043 |
| 1721061000 | 6.98 | -0.26 | -3.59 | 7.19 | 7.24 | 6.96 | 116858 |
| 1720801800 | 7.24 | 0.44 | 6.47 | 6.83 | 7.27 | 6.74 | 189514 |
| 1720715400 | 6.8 | 0.11 | 1.64 | 6.65 | 6.84 | 6.6 | 91639 |
| 1720629000 | 6.69 | 0.15 | 2.29 | 6.5599999 | 6.75 | 6.53 | 51393 |
| 1720542600 | 6.54 | -0.11 | -1.65 | 6.61 | 6.8 | 6.51 | 84854 |
| 1720456200 | 6.65 | 0.14 | 2.15 | 6.5 | 6.88 | 6.36 | 162770 |
| 1720197000 | 6.51 | 0.03 | 0.46 | 6.48 | 6.62 | 6.33 | 118788 |
| 1720110600 | 6.48 | -0.11 | -1.67 | 6.72 | 6.94 | 6.3099999 | 278163 |
| 1720024200 | 6.59 | 0.59 | 9.83 | 6.05 | 6.82 | 6.03 | 348547 |
| 1719937800 | 6 | -0.14 | -2.28 | 6.17 | 6.17 | 5.96 | 75020 |
| 1719851400 | 6.14 | 0.68 | 12.45 | 5.8 | 6.21 | 5.75 | 232122 |
| 1719592200 | 5.46 | -0.4 | -6.83 | 5.86 | 5.92 | 5.37 | 222936 |
| 1719505800 | 5.86 | -0.19 | -3.14 | 6.1 | 6.15 | 5.83 | 106821 |
| 1719419400 | 6.05 | 0.13 | 2.20 | 6.04 | 6.3 | 6 | 148927 |
| 1719333000 | 5.92 | -0.13 | -2.15 | 6.03 | 6.11 | 5.83 | 81187 |
| 1719246600 | 6.05 | 0.11 | 1.85 | 6.18 | 6.28 | 6.01 | 152824 |
| 1718987400 | 5.94 | -0.37 | -5.86 | 6.34 | 6.34 | 5.91 | 107878 |
| 1718901000 | 6.3099999 | 0.46 | 7.86 | 5.96 | 6.45 | 5.94 | 299420 |
| 1718814600 | 5.85 | -0.29 | -4.72 | 6.08 | 6.14 | 5.71 | 119031 |
| 1718728200 | 6.14 | -0.01 | -0.16 | 6.08 | 6.34 | 6.03 | 116069 |
| 1718641800 | 6.15 | -0.14 | -2.23 | 6.03 | 6.34 | 5.96 | 231189 |
| 1718382600 | 6.29 | -0.41 | -6.12 | 6.68 | 6.85 | 6.03 | 575887 |
| 1718296200 | 6.7 | -0.52 | -7.20 | 7.25 | 7.28 | 6.53 | 305127 |
| 1718209800 | 7.22 | 0.01 | 0.14 | 7 | 7.28 | 6.81 | 211063 |
| 1718123400 | 7.21 | -0.14 | -1.90 | 7.32 | 7.42 | 6.93 | 231981 |
| 1718037000 | 7.35 | -0.5 | -6.37 | 7.36 | 7.49 | 7.29 | 187004 |
| 1717777800 | 7.85 | -0.05 | -0.63 | 7.9 | 8.11 | 7.77 | 119522 |
| 1717691400 | 7.9 | 0.42 | 5.61 | 7.58 | 7.92 | 7.52 | 119284 |
| 1717605000 | 7.48 | -0.24 | -3.11 | 7.84 | 8.22 | 7.42 | 285921 |
| 1717518600 | 7.72 | -0.27 | -3.38 | 7.9 | 8 | 7.72 | 109620 |
| 1717432200 | 7.99 | -0.25 | -3.03 | 8.2 | 8.31 | 7.81 | 170234 |
| 1717173000 | 8.24 | -0.05 | -0.60 | 8.47 | 8.58 | 8.15 | 151176 |
| 1717086600 | 8.2899999 | 0.28 | 3.50 | 8.1 | 8.32 | 7.95 | 128973 |
| 1717000200 | 8.01 | 0.22 | 2.82 | 7.92 | 8.27 | 7.85 | 210985 |
| 1716913800 | 7.79 | 0.08 | 1.04 | 7.7 | 8 | 7.64 | 161362 |
| 1716827400 | 7.71 | -0.39 | -4.81 | 8.01 | 8.19 | 7.62 | 212291 |
| 1716568200 | 8.1 | -0.26 | -3.11 | 8.32 | 8.5 | 8.02 | 172140 |
| 1716481800 | 8.36 | 0.03 | 0.36 | 8.28 | 8.59 | 8.16 | 248992 |
| 1716395400 | 8.33 | 1.07 | 14.74 | 7.79 | 8.63 | 7.75 | 781168 |
| 1716309000 | 7.26 | 0.07 | 0.97 | 7.14 | 7.31 | 7.09 | 77296 |
| 1716222600 | 7.19 | -0.22 | -2.97 | 7.41 | 7.51 | 7.13 | 162104 |
| 1715963400 | 7.41 | -0.13 | -1.72 | 7.52 | 7.8 | 7.4 | 212142 |
| 1715877000 | 7.54 | 0.09 | 1.21 | 7.5 | 7.68 | 7.35 | 208896 |
| 1715790600 | 7.45 | 0.23 | 3.19 | 7.3 | 7.45 | 7.18 | 209746 |
| 1715704200 | 7.22 | 0.52 | 7.76 | 6.7 | 7.37 | 6.7 | 475224 |
| 1715617800 | 6.7 | -0.05 | -0.74 | 6.76 | 6.84 | 6.48 | 162158 |
| 1715358600 | 6.75 | -0.25 | -3.57 | 7 | 7.09 | 6.65 | 287668 |
| 1715272200 | 7 | 0.34 | 5.11 | 6.79 | 7.06 | 6.64 | 279116 |
| 1715185800 | 6.66 | 0.18 | 2.78 | 6.48 | 6.97 | 6.46 | 276339 |
| 1715099400 | 6.48 | 0.15 | 2.37 | 6.45 | 6.57 | 6.26 | 144348 |
| 1715013000 | 6.33 | 0.13 | 2.10 | 6.25 | 6.55 | 6.19 | 166796 |
| 1714753800 | 6.2 | -0.04 | -0.64 | 6.24 | 6.48 | 6.08 | 222290 |
| 1714667400 | 6.24 | 0.6 | 10.64 | 5.65 | 6.67 | 5.65 | 579101 |
| 1714494600 | 5.64 | 0.12 | 2.17 | 5.5599999 | 5.73 | 5.47 | 95863 |
| 1714408200 | 5.5199999 | -0.04 | -0.72 | 5.6 | 5.73 | 5.38 | 128028 |
| 1714149000 | 5.5599999 | -0.04 | -0.71 | 5.57 | 5.73 | 5.5199999 | 87408 |
| 1714062600 | 5.6 | -0.04 | -0.71 | 5.64 | 5.74 | 5.4 | 158909 |
| 1713976200 | 5.64 | -0.33 | -5.53 | 5.95 | 6.05 | 5.64 | 240936 |
| 1713889800 | 5.97 | 0 | 0.00 | 5.96 | 6.18 | 5.78 | 376959 |
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
