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 | 0.014 | 0.254545454545 | 5.5 | 5.55 | 5.01 | 13953 | 5.23338234 | DE |
| 4 | 0.074 | 1.36029411765 | 5.44 | 5.918 | 5.01 | 8716 | 5.54109986 | DE |
| 12 | -0.912 | -14.1923436041 | 6.426 | 6.468 | 5.01 | 12805 | 5.52136598 | DE |
| 26 | -0.756 | -12.0574162679 | 6.27 | 6.862 | 5.01 | 11306 | 5.95238733 | DE |
| 52 | 0.234 | 4.43181818182 | 5.28 | 6.862 | 4.07 | 13411 | 5.55153905 | DE |
| 156 | -4.176 | -43.0959752322 | 9.69 | 10.615 | 3.17 | 42651 | 6.09660309 | DE |
| 260 | -12.186 | -68.8474576271 | 17.7 | 18.49 | 3.17 | 39844 | 6.98093529 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 5.53 | 0.16 | 2.90 | 5.4 | 5.532 | 5.348 | 3001 |
| 1721939160 | 5.374 | 0.05 | 0.94 | 5.3 | 5.44 | 5.2 | 10470 |
| 1721852820 | 5.324 | 0.16 | 3.06 | 5.16 | 5.55 | 5.16 | 16252 |
| 1721766420 | 5.166 | 0.04 | 0.70 | 5.126 | 5.166 | 5.04 | 17809 |
| 1721679960 | 5.13 | -0.31 | -5.70 | 5.426 | 5.426 | 5.01 | 21217 |
| 1721420760 | 5.44 | -0.08 | -1.52 | 5.5 | 5.5 | 5.42 | 4019 |
| 1721334360 | 5.524 | -0.28 | -4.79 | 5.78 | 5.78 | 5.524 | 8367 |
| 1721248020 | 5.8019999 | -0.12 | -1.96 | 5.836 | 5.862 | 5.8019999 | 1950 |
| 1721161560 | 5.918 | 0.04 | 0.75 | 5.82 | 5.918 | 5.712 | 7567 |
| 1721075160 | 5.874 | 0.02 | 0.41 | 5.87 | 5.9 | 5.812 | 5837 |
| 1720815960 | 5.85 | -0.05 | -0.81 | 5.898 | 5.902 | 5.8 | 20087 |
| 1720729560 | 5.898 | 0.22 | 3.84 | 5.672 | 5.898 | 5.672 | 33760 |
| 1720643220 | 5.68 | 0.11 | 1.97 | 5.572 | 5.696 | 5.572 | 1589 |
| 1720556760 | 5.57 | 0.02 | 0.29 | 5.562 | 5.57 | 5.496 | 1668 |
| 1720470360 | 5.554 | 0.02 | 0.43 | 5.49 | 5.638 | 5.488 | 1120 |
| 1720211220 | 5.53 | 0.1 | 1.88 | 5.55 | 5.55 | 5.53 | 529 |
| 1720124820 | 5.428 | -0.06 | -1.09 | 5.5 | 5.5 | 5.41 | 416 |
| 1720038420 | 5.488 | 0.18 | 3.35 | 5.314 | 5.488 | 5.236 | 13496 |
| 1719952020 | 5.3099999 | -0.04 | -0.75 | 5.338 | 5.36 | 5.26 | 1826 |
| 1719865620 | 5.3499999 | -0.06 | -1.18 | 5.498 | 5.498 | 5.3499999 | 3623 |
| 1719606420 | 5.414 | -0 | -0.04 | 5.44 | 5.448 | 5.382 | 2719 |
| 1719520020 | 5.416 | 0.02 | 0.37 | 5.41 | 5.418 | 5.3659999 | 9911 |
| 1719433620 | 5.396 | -0.1 | -1.82 | 5.532 | 5.532 | 5.386 | 2166 |
| 1719347160 | 5.496 | 0.02 | 0.40 | 5.438 | 5.496 | 5.424 | 6340 |
| 1719260820 | 5.474 | 0.15 | 2.82 | 5.292 | 5.474 | 5.292 | 12310 |
| 1719001620 | 5.324 | -0.03 | -0.60 | 5.39 | 5.39 | 5.29 | 6815 |
| 1718915160 | 5.356 | -0.04 | -0.74 | 5.464 | 5.464 | 5.336 | 15912 |
| 1718828820 | 5.396 | -0.01 | -0.26 | 5.368 | 5.45 | 5.368 | 3112 |
| 1718742360 | 5.41 | 0.08 | 1.54 | 5.3499999 | 5.44 | 5.3499999 | 1763 |
| 1718656020 | 5.328 | -0.02 | -0.41 | 5.394 | 5.4 | 5.3 | 1615 |
| 1718396820 | 5.3499999 | -0.05 | -0.96 | 5.438 | 5.438 | 5.3499999 | 2543 |
| 1718310420 | 5.402 | -0.05 | -0.99 | 5.412 | 5.46 | 5.368 | 2433 |
| 1718224020 | 5.456 | -0.01 | -0.26 | 5.5 | 5.54 | 5.456 | 2038 |
| 1718137620 | 5.47 | -0.01 | -0.11 | 5.476 | 5.508 | 5.432 | 4669 |
| 1718051220 | 5.476 | -0.09 | -1.55 | 5.548 | 5.548 | 5.422 | 1741 |
| 1717792020 | 5.562 | -0.06 | -1.10 | 5.616 | 5.616 | 5.496 | 4320 |
| 1717705620 | 5.624 | -0.14 | -2.36 | 5.706 | 5.79 | 5.5599999 | 10903 |
| 1717619220 | 5.76 | 0.02 | 0.42 | 5.768 | 5.768 | 5.66 | 8254 |
| 1717532820 | 5.736 | 0.13 | 2.36 | 5.588 | 5.78 | 5.588 | 6509 |
| 1717446420 | 5.604 | 0.12 | 2.19 | 5.454 | 5.622 | 5.454 | 7052 |
| 1717187220 | 5.484 | -0.04 | -0.76 | 5.478 | 5.484 | 5.416 | 4148 |
| 1717100820 | 5.526 | 0.12 | 2.30 | 5.422 | 5.526 | 5.422 | 4076 |
| 1717014420 | 5.402 | -0.03 | -0.59 | 5.426 | 5.43 | 5.39 | 15056 |
| 1716928020 | 5.434 | -0.01 | -0.26 | 5.444 | 5.5439999 | 5.428 | 273484 |
| 1716841560 | 5.448 | 0.01 | 0.22 | 5.436 | 5.632 | 5.402 | 17397 |
| 1716582420 | 5.436 | 0.1 | 1.80 | 5.374 | 5.436 | 5.362 | 3990 |
| 1716496020 | 5.34 | -0.18 | -3.30 | 5.488 | 5.53 | 5.242 | 50100 |
| 1716409620 | 5.522 | 0.09 | 1.69 | 5.518 | 5.522 | 5.436 | 2148 |
| 1716323160 | 5.43 | -0.18 | -3.24 | 5.55 | 5.604 | 5.38 | 14338 |
| 1716236760 | 5.612 | -0.17 | -2.94 | 5.7 | 5.714 | 5.572 | 12876 |
| 1715977620 | 5.782 | -0.05 | -0.93 | 5.834 | 5.834 | 5.682 | 12530 |
| 1715891220 | 5.836 | -0.26 | -4.27 | 6.102 | 6.102 | 5.704 | 40751 |
| 1715804820 | 6.096 | 0.04 | 0.59 | 6.074 | 6.2 | 6.074 | 2290 |
| 1715718420 | 6.0599999 | -0.05 | -0.79 | 6.0519999 | 6.128 | 6.03 | 9798 |
| 1715631960 | 6.108 | -0.01 | -0.20 | 6.11 | 6.11 | 6.0519999 | 5030 |
| 1715372820 | 6.12 | 0 | 0.07 | 6.21 | 6.21 | 6.12 | 3502 |
| 1715286420 | 6.116 | 0.03 | 0.43 | 6.1 | 6.116 | 6.1 | 505 |
| 1715200020 | 6.09 | 0.03 | 0.56 | 6.062 | 6.09 | 6 | 3733 |
| 1715113620 | 6.056 | -0.23 | -3.60 | 6.404 | 6.468 | 5.874 | 5095 |
| 1715027220 | 6.282 | -0.06 | -0.91 | 6.342 | 6.35 | 6.2 | 939 |
| 1714768020 | 6.34 | -0.11 | -1.71 | 6.426 | 6.426 | 6.2699999 | 2999 |
| 1714681560 | 6.45 | 0.16 | 2.61 | 6.2859999 | 6.45 | 6.2859999 | 3015 |
| 1714508820 | 6.2859999 | 0.02 | 0.38 | 6.2699999 | 6.34 | 6.2699999 | 1069 |
| 1714422420 | 6.2619999 | -0.02 | -0.32 | 6.396 | 6.396 | 6.252 | 2864 |
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
