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 | -1.71 | -25.1655629139 | 6.795 | 6.795 | 4.7699999 | 1889 | 6.37903897 | DE |
| 4 | -2.115 | -29.375 | 7.2 | 7.439 | 4.7699999 | 2164 | 6.62233571 | DE |
| 12 | -0.699 | -12.0850622407 | 5.784 | 7.439 | 4.7699999 | 7697 | 5.77105152 | DE |
| 26 | -0.725 | -12.4784853701 | 5.81 | 7.439 | 4.7699999 | 5461 | 5.89828349 | DE |
| 52 | -7.485 | -59.5465393795 | 12.57 | 14.04 | 4.7699999 | 4296 | 7.37052732 | DE |
| 156 | -17.115 | -77.0945945946 | 22.2 | 24.96 | 4.7699999 | 3671 | 9.25761071 | DE |
| 260 | -17.115 | -77.0945945946 | 22.2 | 24.96 | 4.7699999 | 3671 | 9.25761071 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 5.074 | -1.35 | -21.04 | 5.734 | 5.741 | 4.7699999 | 39135 |
| 1740691620 | 6.426 | -0.04 | -0.56 | 6.413 | 6.426 | 6.413 | 2515 |
| 1740605220 | 6.462 | 0.3 | 4.83 | 6.462 | 6.462 | 6.462 | 190 |
| 1740518820 | 6.164 | -0.34 | -5.17 | 6.17 | 6.17 | 6.088 | 2366 |
| 1740432420 | 6.5 | 0.08 | 1.23 | 6.24 | 6.5 | 6.24 | 2423 |
| 1740173220 | 6.421 | 0.19 | 3.03 | 6.795 | 6.795 | 6.421 | 1950 |
| 1740086820 | 6.232 | -0.63 | -9.22 | 6.59 | 6.59 | 6.232 | 530 |
| 1740000420 | 6.865 | 0.32 | 4.95 | 6.857 | 6.865 | 6.857 | 1400 |
| 1739914020 | 6.541 | 0.14 | 2.20 | 6.6 | 6.694 | 6.541 | 4478 |
| 1739827620 | 6.4 | 0.24 | 3.90 | 6.559 | 6.559 | 6.4 | 866 |
| 1739568420 | 6.16 | -0.19 | -2.92 | 6.219 | 6.3 | 6.16 | 1360 |
| 1739482020 | 6.345 | -0.12 | -1.78 | 6.5 | 6.5 | 6.335 | 3326 |
| 1739395620 | 6.46 | -0.16 | -2.48 | 6.546 | 6.546 | 6.46 | 7244 |
| 1739309220 | 6.624 | -0.26 | -3.72 | 6.82 | 6.82 | 6.624 | 1410 |
| 1739222820 | 6.88 | -0.32 | -4.50 | 6.88 | 6.88 | 6.88 | 150 |
| 1738963620 | 7.204 | 0.08 | 1.15 | 7.261 | 7.261 | 7.203 | 635 |
| 1738877220 | 7.122 | 0.51 | 7.75 | 6.657 | 7.439 | 6.657 | 5494 |
| 1738790820 | 6.61 | -0.48 | -6.82 | 7.082 | 7.082 | 6.61 | 1424 |
| 1738704420 | 7.094 | 0.1 | 1.43 | 6.706 | 7.188 | 6.698 | 1482 |
| 1738618020 | 6.994 | -0.06 | -0.84 | 7.146 | 7.146 | 6.89 | 2178 |
| 1738358820 | 7.053 | 0.06 | 0.86 | 7.2 | 7.28 | 7.053 | 1863 |
| 1738272420 | 6.993 | 0.12 | 1.78 | 6.831 | 6.993 | 6.825 | 575 |
| 1738186020 | 6.871 | 0.34 | 5.22 | 6.875 | 6.875 | 6.871 | 1468 |
| 1738099620 | 6.53 | -0.04 | -0.61 | 6.565 | 6.565 | 6.513 | 7695 |
| 1738013220 | 6.57 | -0.16 | -2.30 | 6.553 | 6.588 | 6.553 | 2159 |
| 1737754020 | 6.725 | 0.36 | 5.57 | 6.59 | 6.8 | 6.44 | 4087 |
| 1737667620 | 6.37 | 0.31 | 5.12 | 6.061 | 6.37 | 6.055 | 1842 |
| 1737581220 | 6.0599999 | -0.72 | -10.58 | 6.445 | 6.445 | 6.0599999 | 816 |
| 1737494820 | 6.777 | -0.25 | -3.52 | 6.879 | 6.879 | 6.777 | 3906 |
| 1737408420 | 7.024 | 0 | 0.00 | 7.024 | 7.024 | 7.024 | 0 |
| 1737149220 | 7.024 | -0.04 | -0.50 | 7.048 | 7.048 | 7 | 1290 |
| 1737062820 | 7.059 | 0.46 | 6.94 | 6.578 | 7.059 | 6.472 | 1621 |
| 1736976420 | 6.601 | -0.05 | -0.71 | 6.636 | 6.636 | 6.582 | 359 |
| 1736890020 | 6.648 | 0.31 | 4.96 | 6.5 | 6.648 | 6.5 | 1529 |
| 1736803620 | 6.334 | 0.1 | 1.64 | 5.967 | 6.334 | 5.948 | 5083 |
| 1736544420 | 6.232 | -0.01 | -0.21 | 6.426 | 6.426 | 6.117 | 4930 |
| 1736458020 | 6.245 | -0.04 | -0.56 | 6.245 | 6.245 | 6.245 | 160 |
| 1736371620 | 6.28 | -0.36 | -5.45 | 6.648 | 6.648 | 6.28 | 7179 |
| 1736285220 | 6.642 | 0.14 | 2.18 | 6.75 | 6.75 | 6.642 | 220 |
| 1736198820 | 6.5 | -0.17 | -2.55 | 6.852 | 6.852 | 6.475 | 3450 |
| 1735939620 | 6.67 | 0.16 | 2.46 | 6.649 | 6.67 | 6.48 | 11769 |
| 1735853220 | 6.51 | 0.73 | 12.67 | 5.758 | 6.51 | 5.758 | 20835 |
| 1735594020 | 5.7779999 | -0.02 | -0.28 | 5.681 | 5.7779999 | 5.589 | 956 |
| 1735334820 | 5.7939999 | -0.04 | -0.62 | 5.605 | 5.7939999 | 5.604 | 14409 |
| 1734989220 | 5.83 | 0.31 | 5.56 | 5.398 | 5.83 | 5.398 | 18268 |
| 1734730020 | 5.523 | 0.31 | 6.01 | 5.15 | 5.523 | 5.08 | 33915 |
| 1734643620 | 5.21 | -0.04 | -0.76 | 5.2 | 5.34 | 5.15 | 21900 |
| 1734557220 | 5.25 | 0.05 | 1.06 | 5.143 | 5.57 | 5.141 | 29340 |
| 1734470820 | 5.195 | 0.22 | 4.49 | 4.9044999 | 5.26 | 4.9044999 | 10759 |
| 1734384420 | 4.972 | -0.26 | -4.95 | 5.231 | 5.345 | 4.972 | 14026 |
| 1734125220 | 5.231 | -0.03 | -0.65 | 5.219 | 5.34 | 5.2 | 16388 |
| 1734038820 | 5.2649999 | -0.21 | -3.75 | 5.409 | 5.521 | 5.238 | 34742 |
| 1733952420 | 5.47 | -0.18 | -3.19 | 5.589 | 5.589 | 5.4 | 11511 |
| 1733866020 | 5.65 | -0.12 | -2.13 | 5.705 | 5.853 | 5.45 | 28419 |
| 1733779620 | 5.773 | 0.42 | 7.91 | 5.477 | 5.824 | 5.311 | 24635 |
| 1733520420 | 5.3499999 | -0.35 | -6.14 | 5.784 | 5.821 | 5.3499999 | 32104 |
| 1733434020 | 5.7 | -0.29 | -4.78 | 6.039 | 6.039 | 5.7 | 10673 |
| 1733347620 | 5.986 | -0.35 | -5.49 | 5.986 | 5.986 | 5.986 | 500 |
| 1733261220 | 6.334 | -0.02 | -0.38 | 6.276 | 6.334 | 6.267 | 12 |
| 1733174820 | 6.358 | -0.25 | -3.78 | 6.478 | 6.478 | 6.282 | 1984 |
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
