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 | 1.2402551382 | 5.644 | 5.71 | 5.562 | 1178 | 5.67141668 | DE |
| 4 | 0.284 | 5.23020257827 | 5.43 | 5.854 | 5.408 | 2127 | 5.66214815 | DE |
| 12 | -0.554 | -8.83854499043 | 6.268 | 6.268 | 5.28 | 1853 | 5.5993091 | DE |
| 26 | 0.046 | 0.811573747354 | 5.668 | 6.75 | 5.28 | 1348 | 5.59340657 | DE |
| 52 | -1.218 | -17.5706866705 | 6.932 | 7.016 | 4.69 | 1684 | 5.59176931 | DE |
| 156 | -1.218 | -17.5706866705 | 6.932 | 7.016 | 4.69 | 1684 | 5.59176931 | DE |
| 260 | -1.218 | -17.5706866705 | 6.932 | 7.016 | 4.69 | 1684 | 5.59176931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 5.71 | 0.01 | 0.14 | 5.678 | 5.71 | 5.678 | 1088 |
| 1722025620 | 5.702 | 0.04 | 0.74 | 5.614 | 5.702 | 5.614 | 517 |
| 1721939220 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1721852820 | 5.66 | 0.06 | 1.04 | 5.5679999 | 5.668 | 5.5679999 | 2721 |
| 1721766420 | 5.602 | 0.03 | 0.61 | 5.644 | 5.644 | 5.562 | 385 |
| 1721679960 | 5.5679999 | -0 | -0.04 | 5.478 | 5.582 | 5.422 | 3016 |
| 1721420760 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1721334360 | 5.57 | -0.14 | -2.42 | 5.696 | 5.696 | 5.57 | 2000 |
| 1721248020 | 5.708 | -0.01 | -0.17 | 5.774 | 5.774 | 5.708 | 800 |
| 1721161560 | 5.718 | -0.04 | -0.73 | 5.728 | 5.854 | 5.718 | 11256 |
| 1721075160 | 5.76 | -0.04 | -0.69 | 5.836 | 5.836 | 5.76 | 4103 |
| 1720815960 | 5.8 | 0.04 | 0.73 | 5.8 | 5.8 | 5.8 | 1035 |
| 1720729560 | 5.758 | 0.17 | 3.12 | 5.758 | 5.758 | 5.758 | 280 |
| 1720643160 | 5.584 | 0 | 0.00 | 5.584 | 5.584 | 5.584 | 0 |
| 1720556760 | 5.584 | 0 | 0.00 | 5.584 | 5.584 | 5.584 | 0 |
| 1720470360 | 5.584 | 0 | 0.07 | 5.594 | 5.594 | 5.51 | 220 |
| 1720211220 | 5.58 | -0.1 | -1.69 | 5.638 | 5.638 | 5.58 | 1050 |
| 1720124820 | 5.676 | 0.14 | 2.53 | 5.676 | 5.676 | 5.676 | 100 |
| 1720038420 | 5.5359999 | 0.02 | 0.33 | 5.5359999 | 5.5359999 | 5.5359999 | 500 |
| 1719952020 | 5.518 | 0.08 | 1.47 | 5.43 | 5.5199999 | 5.408 | 5302 |
| 1719865620 | 5.438 | 0.02 | 0.41 | 5.508 | 5.652 | 5.418 | 16871 |
| 1719606420 | 5.416 | -0.18 | -3.15 | 5.444 | 5.446 | 5.416 | 2303 |
| 1719520020 | 5.592 | 0.03 | 0.47 | 5.592 | 5.592 | 5.592 | 500 |
| 1719433620 | 5.566 | 0.04 | 0.72 | 5.456 | 5.566 | 5.456 | 850 |
| 1719347160 | 5.526 | 0.06 | 1.10 | 5.526 | 5.526 | 5.526 | 1 |
| 1719260820 | 5.466 | 0.12 | 2.17 | 5.3579999 | 5.466 | 5.3579999 | 219 |
| 1719001620 | 5.3499999 | -0.08 | -1.40 | 5.3499999 | 5.468 | 5.3499999 | 1599 |
| 1718915160 | 5.426 | -0.08 | -1.38 | 5.486 | 5.486 | 5.422 | 1825 |
| 1718828820 | 5.502 | 0.07 | 1.36 | 5.494 | 5.502 | 5.494 | 385 |
| 1718742360 | 5.428 | 0.05 | 0.93 | 5.39 | 5.428 | 5.34 | 5620 |
| 1718656020 | 5.378 | -0.03 | -0.55 | 5.352 | 5.432 | 5.28 | 3738 |
| 1718396820 | 5.408 | -0.07 | -1.24 | 5.36 | 5.408 | 5.298 | 8573 |
| 1718310420 | 5.476 | -0 | -0.04 | 5.476 | 5.476 | 5.476 | 100 |
| 1718224020 | 5.478 | -0.07 | -1.30 | 5.408 | 5.5759999 | 5.408 | 499 |
| 1718137620 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1718051220 | 5.55 | 0.04 | 0.76 | 5.546 | 5.55 | 5.462 | 693 |
| 1717792020 | 5.508 | -0.25 | -4.38 | 5.742 | 5.742 | 5.5 | 2463 |
| 1717705620 | 5.76 | 0.04 | 0.70 | 5.7539999 | 5.76 | 5.672 | 1340 |
| 1717619220 | 5.72 | -0.11 | -1.85 | 5.72 | 6 | 5.72 | 1950 |
| 1717532820 | 5.828 | 0.03 | 0.52 | 5.74 | 5.828 | 5.74 | 2259 |
| 1717446420 | 5.798 | 0.02 | 0.31 | 5.85 | 5.854 | 5.798 | 1102 |
| 1717187220 | 5.78 | -0.02 | -0.31 | 5.824 | 5.842 | 5.78 | 1760 |
| 1717100820 | 5.798 | 0 | 0.00 | 5.798 | 5.798 | 5.798 | 0 |
| 1717014420 | 5.798 | -0.09 | -1.60 | 5.842 | 5.842 | 5.798 | 582 |
| 1716928020 | 5.892 | -0.09 | -1.57 | 6 | 6 | 5.858 | 610 |
| 1716841560 | 5.986 | -0.06 | -1.03 | 5.984 | 5.986 | 5.984 | 770 |
| 1716582420 | 6.048 | 0.02 | 0.30 | 6.048 | 6.048 | 6.048 | 300 |
| 1716496020 | 6.03 | -0.16 | -2.55 | 6.158 | 6.158 | 6.03 | 923 |
| 1716409620 | 6.188 | 0.12 | 1.98 | 6.094 | 6.188 | 6.094 | 117 |
| 1716323160 | 6.0679999 | 0 | 0.00 | 6.0679999 | 6.0679999 | 6.0679999 | 0 |
| 1716236760 | 6.0679999 | 0 | 0.00 | 6.0679999 | 6.0679999 | 6.0679999 | 12 |
| 1715977620 | 6.0679999 | -0.05 | -0.88 | 6.0679999 | 6.0679999 | 6.0679999 | 150 |
| 1715891220 | 6.122 | -0.06 | -0.91 | 6.0759999 | 6.166 | 6.0759999 | 565 |
| 1715804820 | 6.178 | 0.13 | 2.12 | 6.038 | 6.178 | 5.956 | 843 |
| 1715718360 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1715631960 | 6.05 | -0.2 | -3.26 | 6.05 | 6.05 | 6.05 | 4 |
| 1715372820 | 6.2539999 | 0.04 | 0.71 | 6.186 | 6.2539999 | 6.096 | 1703 |
| 1715286420 | 6.21 | 0.1 | 1.70 | 6.114 | 6.21 | 6.114 | 1011 |
| 1715200020 | 6.106 | -0.07 | -1.17 | 6.106 | 6.106 | 6.106 | 500 |
| 1715113620 | 6.178 | 0 | 0.06 | 6.268 | 6.268 | 6.178 | 26 |
| 1715027220 | 6.174 | 0.07 | 1.21 | 6.03 | 6.174 | 6.03 | 685 |
| 1714768020 | 6.1 | 0.24 | 4.10 | 6.058 | 6.148 | 6.022 | 1609 |
| 1714681560 | 5.86 | 0.21 | 3.68 | 5.908 | 5.968 | 5.834 | 3877 |
| 1714508820 | 5.652 | -0.18 | -3.09 | 5.742 | 5.742 | 5.634 | 1165 |
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
