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 | -0.06 | -1.03986135182 | 5.77 | 5.885 | 5.69 | 849 | 5.83686027 | DE |
| 4 | -0.08 | -1.3816925734 | 5.79 | 5.93 | 5.68 | 1008 | 5.84173459 | DE |
| 12 | -1.005 | -14.9664929263 | 6.715 | 7.695 | 5.68 | 1808 | 6.42794903 | DE |
| 26 | -1.288 | -18.4052586453 | 6.998 | 7.695 | 5.68 | 1471 | 6.63409082 | DE |
| 52 | -0.926 | -13.9541892706 | 6.636 | 7.78 | 5.68 | 1170 | 6.71636979 | DE |
| 156 | -0.926 | -13.9541892706 | 6.636 | 7.78 | 5.68 | 1170 | 6.71636979 | DE |
| 260 | -0.926 | -13.9541892706 | 6.636 | 7.78 | 5.68 | 1170 | 6.71636979 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 5.73 | 0.04 | 0.70 | 5.705 | 5.73 | 5.7 | 4640 |
| 1721939160 | 5.69 | -0.05 | -0.87 | 5.69 | 5.69 | 5.69 | 200 |
| 1721852820 | 5.74 | -0.05 | -0.78 | 5.74 | 5.74 | 5.74 | 42 |
| 1721766420 | 5.785 | -0.1 | -1.70 | 5.785 | 5.785 | 5.785 | 4 |
| 1721679960 | 5.885 | 0.12 | 1.99 | 5.82 | 5.885 | 5.815 | 2617 |
| 1721420760 | 5.7699999 | -0.07 | -1.20 | 5.7699999 | 5.7699999 | 5.7699999 | 1381 |
| 1721334360 | 5.84 | 0.01 | 0.26 | 5.84 | 5.84 | 5.84 | 200 |
| 1721248020 | 5.825 | 0.07 | 1.22 | 5.835 | 5.835 | 5.825 | 1730 |
| 1721161560 | 5.755 | -0.05 | -0.78 | 5.745 | 5.755 | 5.745 | 348 |
| 1721075160 | 5.8 | -0.13 | -2.19 | 5.87 | 5.8949999 | 5.8 | 2783 |
| 1720815960 | 5.93 | 0.04 | 0.76 | 5.93 | 5.93 | 5.93 | 50 |
| 1720729560 | 5.885 | 0.11 | 1.82 | 5.885 | 5.885 | 5.885 | 3500 |
| 1720643220 | 5.78 | -0.1 | -1.70 | 5.78 | 5.78 | 5.78 | 600 |
| 1720556820 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1720470420 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1720211220 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1720124820 | 5.88 | 0.13 | 2.17 | 5.865 | 5.88 | 5.865 | 2413 |
| 1720038420 | 5.755 | 0 | 0.00 | 5.755 | 5.755 | 5.755 | 0 |
| 1719952020 | 5.755 | -0.05 | -0.78 | 5.68 | 5.755 | 5.68 | 76 |
| 1719865620 | 5.8 | 0.01 | 0.17 | 5.8949999 | 5.8949999 | 5.8 | 98 |
| 1719606420 | 5.79 | 0.04 | 0.61 | 5.79 | 5.79 | 5.79 | 80 |
| 1719520020 | 5.755 | 0.06 | 1.05 | 5.755 | 5.755 | 5.755 | 25 |
| 1719433620 | 5.695 | -0.22 | -3.72 | 5.91 | 5.91 | 5.695 | 1751 |
| 1719347160 | 5.915 | -0.01 | -0.08 | 5.915 | 5.915 | 5.915 | 1 |
| 1719260820 | 5.92 | 0.08 | 1.37 | 5.885 | 5.92 | 5.885 | 56 |
| 1719001620 | 5.84 | 0.06 | 1.13 | 5.88 | 5.88 | 5.84 | 272 |
| 1718915220 | 5.775 | 0 | 0.00 | 5.775 | 5.775 | 5.775 | 0 |
| 1718828820 | 5.775 | 0.01 | 0.09 | 5.78 | 5.78 | 5.775 | 1121 |
| 1718742360 | 5.7699999 | -0.1 | -1.70 | 5.765 | 5.7699999 | 5.765 | 226 |
| 1718656020 | 5.87 | 0.1 | 1.73 | 5.87 | 5.87 | 5.87 | 202 |
| 1718396820 | 5.7699999 | -0.15 | -2.53 | 5.78 | 5.79 | 5.7699999 | 3802 |
| 1718310420 | 5.92 | -0.01 | -0.17 | 6.0199999 | 6.0199999 | 5.92 | 1140 |
| 1718224020 | 5.93 | -0.01 | -0.17 | 5.93 | 5.93 | 5.93 | 25 |
| 1718137620 | 5.94 | -0.22 | -3.57 | 6.14 | 6.14 | 5.94 | 337 |
| 1718051220 | 6.16 | 0.22 | 3.70 | 5.9349999 | 6.16 | 5.9349999 | 937 |
| 1717792020 | 5.94 | -0.38 | -6.01 | 6.345 | 6.345 | 5.94 | 6421 |
| 1717705620 | 6.32 | 0.14 | 2.27 | 6.21 | 6.32 | 6.21 | 3369 |
| 1717619220 | 6.18 | -1.4 | -18.47 | 7.05 | 7.05 | 6.075 | 26153 |
| 1717532820 | 7.58 | 0.15 | 2.02 | 7.605 | 7.605 | 7.58 | 14850 |
| 1717446420 | 7.43 | -0.11 | -1.39 | 7.555 | 7.555 | 7.43 | 229 |
| 1717187220 | 7.535 | 0 | 0.00 | 7.535 | 7.535 | 7.535 | 0 |
| 1717100820 | 7.535 | 0 | 0.00 | 7.535 | 7.535 | 7.535 | 0 |
| 1717014420 | 7.535 | -0.16 | -2.08 | 7.535 | 7.535 | 7.535 | 100 |
| 1716928020 | 7.695 | 0.18 | 2.33 | 7.695 | 7.695 | 7.695 | 5 |
| 1716841560 | 7.52 | 0.04 | 0.53 | 7.52 | 7.52 | 7.52 | 300 |
| 1716582420 | 7.48 | -0.03 | -0.33 | 7.455 | 7.48 | 7.455 | 436 |
| 1716496020 | 7.505 | 0.06 | 0.81 | 7.47 | 7.505 | 7.39 | 1149 |
| 1716409620 | 7.445 | 0.21 | 2.83 | 7.4 | 7.445 | 7.4 | 771 |
| 1716323160 | 7.24 | 0.14 | 1.97 | 7.24 | 7.24 | 7.24 | 500 |
| 1716236820 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1715977620 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 352 |
| 1715891220 | 7.1 | 0.08 | 1.14 | 7.08 | 7.1 | 7.08 | 800 |
| 1715804820 | 7.02 | 0.01 | 0.21 | 7.02 | 7.02 | 7.02 | 2 |
| 1715718360 | 7.005 | 0 | 0.00 | 7.005 | 7.005 | 7.005 | 0 |
| 1715631960 | 7.005 | 0.11 | 1.52 | 6.985 | 7.01 | 6.935 | 2778 |
| 1715372820 | 6.9 | 0.19 | 2.76 | 6.9 | 6.9 | 6.9 | 1000 |
| 1715286420 | 6.715 | -0.04 | -0.52 | 6.78 | 6.78 | 6.715 | 56 |
| 1715200020 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1715113620 | 6.75 | -0.05 | -0.74 | 6.75 | 6.75 | 6.75 | 100 |
| 1715027220 | 6.8 | 0.09 | 1.27 | 6.7 | 6.8 | 6.635 | 4931 |
| 1714768020 | 6.715 | -0.02 | -0.22 | 6.715 | 6.715 | 6.715 | 75 |
| 1714681560 | 6.73 | 0.05 | 0.75 | 6.76 | 6.76 | 6.73 | 784 |
| 1714508820 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1714422420 | 6.68 | 0.29 | 4.54 | 6.68 | 6.68 | 6.68 | 545 |
| 1714163220 | 6.39 | -0.13 | -1.99 | 6.38 | 6.39 | 6.38 | 970 |
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
