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 | -0.01 | -0.155763239875 | 6.42 | 6.605 | 6.29 | 1315 | 6.4383944 | DE |
| 4 | 0.045 | 0.706991358995 | 6.365 | 6.935 | 6.29 | 1641 | 6.53198408 | DE |
| 12 | 1.13 | 21.4015151515 | 5.28 | 7.21 | 4.868 | 2538 | 6.34937067 | DE |
| 26 | 1.28 | 24.9512670565 | 5.13 | 7.21 | 4.868 | 1706 | 6.07345084 | DE |
| 52 | 0.41 | 6.83333333333 | 6 | 7.21 | 4.868 | 1306 | 5.91737677 | DE |
| 156 | 0.67 | 11.6724738676 | 5.74 | 7.21 | 4.5 | 1305 | 5.89475263 | DE |
| 260 | 0.67 | 11.6724738676 | 5.74 | 7.21 | 4.5 | 1305 | 5.89475263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 6.38 | 0.08 | 1.19 | 6.305 | 6.38 | 6.305 | 720 |
| 1737667620 | 6.305 | -0.12 | -1.79 | 6.3099999 | 6.3099999 | 6.305 | 610 |
| 1737581220 | 6.42 | 0.13 | 2.07 | 6.375 | 6.465 | 6.355 | 3300 |
| 1737494820 | 6.29 | -0.27 | -4.12 | 6.29 | 6.29 | 6.29 | 800 |
| 1737408420 | 6.5599999 | -0.05 | -0.68 | 6.32 | 6.5599999 | 6.32 | 1117 |
| 1737149220 | 6.605 | -0.03 | -0.45 | 6.42 | 6.605 | 6.42 | 750 |
| 1737062820 | 6.635 | 0.17 | 2.63 | 6.635 | 6.635 | 6.635 | 200 |
| 1736976420 | 6.465 | 0 | 0.00 | 6.465 | 6.465 | 6.465 | 0 |
| 1736890020 | 6.465 | 0 | 0.00 | 6.465 | 6.465 | 6.465 | 0 |
| 1736803620 | 6.465 | -0.07 | -1.00 | 6.405 | 6.465 | 6.405 | 4717 |
| 1736544420 | 6.53 | -0.07 | -0.99 | 6.85 | 6.85 | 6.53 | 4300 |
| 1736458020 | 6.595 | -0.05 | -0.68 | 6.595 | 6.595 | 6.595 | 165 |
| 1736371620 | 6.64 | -0.14 | -2.06 | 6.66 | 6.935 | 6.64 | 1720 |
| 1736285220 | 6.78 | 0.16 | 2.34 | 6.71 | 6.79 | 6.45 | 2583 |
| 1736198820 | 6.625 | -0.01 | -0.08 | 6.79 | 6.79 | 6.625 | 114 |
| 1735939620 | 6.63 | 0.01 | 0.23 | 6.5 | 6.63 | 6.5 | 135 |
| 1735853220 | 6.615 | 0.15 | 2.24 | 6.545 | 6.615 | 6.475 | 2709 |
| 1735594020 | 6.47 | -0.02 | -0.23 | 6.41 | 6.545 | 6.39 | 1586 |
| 1735334820 | 6.485 | -0.13 | -1.89 | 6.365 | 6.53 | 6.365 | 1443 |
| 1734989220 | 6.61 | -0.01 | -0.15 | 6.615 | 6.615 | 6.585 | 1854 |
| 1734730020 | 6.62 | -0.06 | -0.82 | 6.475 | 6.785 | 6.475 | 2138 |
| 1734643620 | 6.675 | -0.02 | -0.22 | 6.5599999 | 6.715 | 6.475 | 1964 |
| 1734557220 | 6.69 | 0.01 | 0.15 | 6.75 | 6.77 | 6.655 | 4054 |
| 1734470820 | 6.68 | -0.11 | -1.62 | 6.625 | 6.77 | 6.625 | 4997 |
| 1734384420 | 6.79 | -0.06 | -0.88 | 6.78 | 6.83 | 6.78 | 5175 |
| 1734125220 | 6.85 | -0.04 | -0.58 | 6.765 | 6.85 | 6.745 | 12931 |
| 1734038820 | 6.89 | -0.23 | -3.16 | 6.945 | 7.21 | 6.79 | 10992 |
| 1733952420 | 7.115 | 1.09 | 18.09 | 6.945 | 7.115 | 6.25 | 10562 |
| 1733866020 | 6.025 | 0.01 | 0.08 | 6.025 | 6.025 | 6.025 | 18 |
| 1733779620 | 6.0199999 | 0.33 | 5.80 | 5.69 | 6.0199999 | 5.6449999 | 6610 |
| 1733520420 | 5.69 | -0.1 | -1.73 | 5.68 | 5.815 | 5.65 | 1061 |
| 1733434020 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1733347620 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1733261220 | 5.79 | -0.15 | -2.53 | 5.7 | 5.79 | 5.7 | 4019 |
| 1733174820 | 5.94 | 0.21 | 3.57 | 5.8 | 6 | 5.68 | 474 |
| 1732915620 | 5.735 | 0.08 | 1.33 | 5.67 | 5.735 | 5.67 | 829 |
| 1732829220 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1732742820 | 5.66 | -0.07 | -1.22 | 5.66 | 5.66 | 5.66 | 250 |
| 1732656420 | 5.73 | -0.07 | -1.21 | 5.96 | 5.96 | 5.73 | 600 |
| 1732570020 | 5.8 | 0.15 | 2.65 | 5.8 | 5.8 | 5.8 | 8160 |
| 1732310820 | 5.65 | 0.37 | 7.01 | 5.72 | 5.72 | 5.6449999 | 9050 |
| 1732224420 | 5.28 | 0.13 | 2.52 | 5.28 | 5.28 | 5.28 | 1000 |
| 1732138020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732051620 | 5.15 | -0.15 | -2.83 | 5.07 | 5.15 | 5.07 | 1100 |
| 1731965220 | 5.3 | 0.16 | 3.11 | 5.3 | 5.3 | 5.3 | 3316 |
| 1731705960 | 5.1399999 | 0.27 | 5.46 | 5.005 | 5.1399999 | 4.868 | 1044 |
| 1731619560 | 4.8739999 | -0.09 | -1.73 | 4.8739999 | 4.8739999 | 4.8739999 | 800 |
| 1731533160 | 4.96 | -0.02 | -0.40 | 4.948 | 4.96 | 4.93 | 530 |
| 1731446820 | 4.98 | -0.02 | -0.36 | 4.948 | 4.98 | 4.948 | 51 |
| 1731360420 | 4.998 | 0.03 | 0.52 | 4.998 | 4.998 | 4.998 | 1750 |
| 1731101220 | 4.972 | -0.1 | -1.93 | 5.03 | 5.045 | 4.972 | 820 |
| 1731014760 | 5.07 | -0.03 | -0.59 | 5.215 | 5.215 | 4.962 | 1204 |
| 1730928360 | 5.0999999 | -0.07 | -1.35 | 4.936 | 5.0999999 | 4.936 | 236 |
| 1730841960 | 5.17 | 0.14 | 2.78 | 5.17 | 5.17 | 5.17 | 80 |
| 1730755560 | 5.03 | -0.08 | -1.57 | 5.03 | 5.03 | 5.03 | 100 |
| 1730496360 | 5.11 | -0.35 | -6.32 | 5.28 | 5.28 | 5.11 | 361 |
| 1730409960 | 5.455 | 0 | 0.00 | 5.455 | 5.455 | 5.455 | 0 |
| 1730323560 | 5.455 | 0 | 0.00 | 5.455 | 5.455 | 5.455 | 0 |
| 1730237160 | 5.455 | -0.09 | -1.53 | 5.455 | 5.455 | 5.455 | 100 |
| 1730150760 | 5.54 | 0.06 | 1.09 | 5.68 | 5.68 | 5.54 | 390 |
| 1729887960 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
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
