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 | 0.07 | 1.18443316413 | 5.91 | 6.14 | 5.86 | 1512 | 5.96781775 | DE |
| 4 | -0.85 | -12.4450951684 | 6.83 | 6.83 | 5.74 | 2882 | 5.99173753 | DE |
| 12 | -0.1 | -1.64473684211 | 6.08 | 7.45 | 5.74 | 2551 | 6.54404917 | DE |
| 26 | -1.61 | -21.2121212121 | 7.59 | 8.2 | 5.6 | 3313 | 6.40798902 | DE |
| 52 | -8.78 | -59.4850948509 | 14.76 | 14.98 | 5.23 | 5244 | 8.26910981 | DE |
| 156 | -0.7 | -10.4790419162 | 6.68 | 19.78 | 5.23 | 9912 | 11.95924888 | DE |
| 260 | 0.48 | 8.72727272727 | 5.5 | 19.78 | 3.3 | 11116 | 9.55784423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720542600 | 5.98 | 0.01 | 0.17 | 5.97 | 5.98 | 5.96 | 188 |
| 1720456200 | 5.97 | -0.02 | -0.33 | 5.99 | 6 | 5.97 | 644 |
| 1720197000 | 5.99 | -0.08 | -1.32 | 6.07 | 6.14 | 5.94 | 2730 |
| 1720110600 | 6.07 | 0.17 | 2.88 | 5.91 | 6.07 | 5.91 | 1297 |
| 1720024200 | 5.9 | -0.02 | -0.34 | 5.92 | 5.93 | 5.86 | 2815 |
| 1719937800 | 5.92 | 0.01 | 0.17 | 5.91 | 5.92 | 5.91 | 75 |
| 1719851400 | 5.91 | 0.1 | 1.72 | 5.7699999 | 6 | 5.7699999 | 3868 |
| 1719592200 | 5.8099999 | -0.05 | -0.85 | 5.75 | 5.83 | 5.74 | 1837 |
| 1719505800 | 5.86 | -0.05 | -0.85 | 5.91 | 5.92 | 5.86 | 18412 |
| 1719419400 | 5.91 | -0.03 | -0.51 | 5.95 | 5.95 | 5.9 | 1503 |
| 1719333000 | 5.94 | 0 | 0.00 | 5.95 | 5.95 | 5.92 | 968 |
| 1719246600 | 5.94 | -0.1 | -1.66 | 6.04 | 6.04 | 5.94 | 1123 |
| 1718987400 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.03 | 816 |
| 1718901000 | 6.04 | 0 | 0.00 | 6.04 | 6.1 | 6.03 | 2071 |
| 1718814600 | 6.04 | 0.03 | 0.50 | 6.0199999 | 6.04 | 6.01 | 450 |
| 1718728200 | 6.01 | -0.04 | -0.66 | 6 | 6.01 | 5.96 | 2590 |
| 1718641800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6 | 4998 |
| 1718382600 | 6.05 | -0.09 | -1.47 | 6.14 | 6.14 | 6 | 3824 |
| 1718296200 | 6.14 | -0.13 | -2.07 | 6.2699999 | 6.2699999 | 6.14 | 1552 |
| 1718209800 | 6.2699999 | -0.3 | -4.57 | 6.57 | 6.57 | 6.2699999 | 3254 |
| 1718123400 | 6.57 | -0.34 | -4.92 | 6.83 | 6.83 | 6.5 | 2818 |
| 1718037000 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1717777800 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.86 | 424 |
| 1717691400 | 6.91 | 0.01 | 0.14 | 6.9 | 6.91 | 6.88 | 325 |
| 1717605000 | 6.9 | -0.07 | -1.00 | 6.97 | 6.97 | 6.84 | 1873 |
| 1717518600 | 6.97 | 0.02 | 0.29 | 6.95 | 6.97 | 6.87 | 1846 |
| 1717432200 | 6.95 | 0.01 | 0.14 | 6.94 | 7.06 | 6.87 | 3625 |
| 1717173000 | 6.94 | 0.06 | 0.87 | 6.88 | 7 | 6.85 | 2362 |
| 1717086600 | 6.88 | -0.02 | -0.29 | 6.9 | 6.94 | 6.88 | 814 |
| 1717000200 | 6.9 | -0.08 | -1.15 | 6.98 | 7 | 6.9 | 963 |
| 1716913800 | 6.98 | -0.04 | -0.57 | 7.02 | 7.03 | 6.97 | 679 |
| 1716827400 | 7.02 | -0.08 | -1.13 | 7.1 | 7.1 | 6.96 | 1256 |
| 1716568200 | 7.1 | -0.06 | -0.84 | 7.18 | 7.18 | 6.98 | 926 |
| 1716481800 | 7.16 | 0.2 | 2.87 | 6.97 | 7.33 | 6.97 | 3347 |
| 1716395400 | 6.96 | -0.36 | -4.92 | 7.32 | 7.32 | 6.85 | 8358 |
| 1716309000 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.29 | 964 |
| 1716222600 | 7.32 | -0.08 | -1.08 | 7.42 | 7.42 | 7.28 | 1559 |
| 1715963400 | 7.4 | 0.06 | 0.82 | 7.39 | 7.42 | 7.3 | 2593 |
| 1715877000 | 7.34 | 0.14 | 1.94 | 7.2 | 7.34 | 7.2 | 5199 |
| 1715790600 | 7.2 | -0.1 | -1.37 | 7.16 | 7.29 | 7.16 | 2215 |
| 1715704200 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1715617800 | 7.3 | 0.12 | 1.67 | 7.18 | 7.3 | 7.18 | 2670 |
| 1715358600 | 7.18 | -0.24 | -3.23 | 7.4 | 7.4 | 6.91 | 7552 |
| 1715272200 | 7.42 | 0.6 | 8.80 | 6.98 | 7.45 | 6.98 | 6446 |
| 1715185800 | 6.82 | 0.22 | 3.33 | 6.63 | 6.82 | 6.59 | 3378 |
| 1715099400 | 6.6 | 0.18 | 2.80 | 6.42 | 6.6 | 6.4 | 924 |
| 1715013000 | 6.42 | 0.23 | 3.72 | 6.2 | 6.42 | 6.2 | 3373 |
| 1714753800 | 6.19 | 0 | 0.00 | 6.2 | 6.2 | 6.19 | 784 |
| 1714667400 | 6.19 | 0.19 | 3.17 | 6.1 | 6.24 | 6.1 | 3294 |
| 1714494600 | 6 | -0.05 | -0.83 | 6.0599999 | 6.0599999 | 5.99 | 1951 |
| 1714408200 | 6.05 | 0.06 | 1.00 | 6.03 | 6.05 | 6 | 2678 |
| 1714149000 | 5.99 | 0.09 | 1.53 | 5.9 | 5.99 | 5.9 | 1597 |
| 1714062600 | 5.9 | 0.02 | 0.34 | 5.88 | 5.92 | 5.88 | 1393 |
| 1713976200 | 5.88 | -0.12 | -2.00 | 6 | 6.01 | 5.87 | 1987 |
| 1713889800 | 6 | 0.02 | 0.33 | 6.04 | 6.04 | 5.95 | 905 |
| 1713803400 | 5.98 | -0.08 | -1.32 | 6.0599999 | 6.0599999 | 5.98 | 1668 |
| 1713544200 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.1 | 6.0599999 | 694 |
| 1713457800 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.12 | 6.05 | 586 |
| 1713371400 | 6.0599999 | -0.04 | -0.66 | 6.1 | 6.1 | 6.05 | 122 |
| 1713285000 | 6.1 | 0 | 0.00 | 6.08 | 6.1 | 6.04 | 366 |
| 1713198600 | 6.1 | -0.03 | -0.49 | 6.1 | 6.11 | 6.0199999 | 953 |
| 1712939400 | 6.13 | -0.16 | -2.54 | 6.29 | 6.3 | 6.13 | 1509 |
| 1712853000 | 6.29 | 0 | 0.00 | 6.3 | 6.39 | 6.29 | 1120 |
| 1712766600 | 6.29 | 0.02 | 0.32 | 6.29 | 6.8 | 6.24 | 13718 |
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
