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 | 0.35 | 6.02409638554 | 5.81 | 6.45 | 5.622 | 97906 | 6.17030846 | DE |
| 4 | -1.138 | -15.5933132365 | 7.298 | 7.448 | 5.53 | 126002 | 6.46881447 | DE |
| 12 | 1.152 | 23.0031948882 | 5.008 | 7.448 | 4.143 | 143299 | 6.00071575 | DE |
| 26 | -1.182 | -16.0991555434 | 7.342 | 7.448 | 4.021 | 109271 | 5.84023744 | DE |
| 52 | 1.3020001 | 26.8011553479 | 4.8579999 | 7.888 | 3.901 | 104237 | 5.87631268 | DE |
| 156 | -5.49 | -47.1244635193 | 11.65 | 13.14 | 3.901 | 52884 | 6.40529304 | DE |
| 260 | -3.634 | -37.1043496018 | 9.794 | 21.95 | 3.6805 | 57289 | 8.42195502 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 6.228 | -0.07 | -1.11 | 6.204 | 6.314 | 6.114 | 75933 |
| 1732051620 | 6.298 | 0.09 | 1.42 | 6.3019999 | 6.45 | 6.102 | 73742 |
| 1731965220 | 6.21 | 0.23 | 3.85 | 6.102 | 6.412 | 6.102 | 133994 |
| 1731705960 | 5.98 | -0.14 | -2.35 | 6.102 | 6.25 | 5.98 | 66544 |
| 1731619560 | 6.124 | 0.24 | 4.15 | 5.8099999 | 6.25 | 5.622 | 139315 |
| 1731533160 | 5.88 | -0.06 | -0.94 | 5.984 | 6.05 | 5.804 | 53987 |
| 1731446820 | 5.936 | 0.09 | 1.50 | 5.828 | 5.936 | 5.53 | 113381 |
| 1731360420 | 5.848 | -0.2 | -3.31 | 6.062 | 6.062 | 5.614 | 247974 |
| 1731101220 | 6.048 | -0.24 | -3.88 | 6.232 | 6.26 | 6.002 | 72416 |
| 1731014760 | 6.292 | 0.21 | 3.49 | 6.172 | 6.352 | 6.054 | 128035 |
| 1730928360 | 6.08 | -0.2 | -3.12 | 6.3259999 | 6.398 | 5.764 | 234516 |
| 1730841960 | 6.276 | -0.15 | -2.40 | 6.414 | 6.538 | 6.2619999 | 99663 |
| 1730755560 | 6.43 | -0.28 | -4.14 | 6.696 | 6.756 | 6.402 | 145506 |
| 1730496360 | 6.708 | -0.13 | -1.90 | 6.854 | 6.896 | 6.602 | 96942 |
| 1730409960 | 6.838 | -0.24 | -3.45 | 7.082 | 7.082 | 6.606 | 138305 |
| 1730323560 | 7.082 | -0.22 | -2.99 | 7.368 | 7.368 | 6.962 | 134944 |
| 1730237160 | 7.3 | 0.24 | 3.46 | 7.13 | 7.448 | 7.102 | 109110 |
| 1730150760 | 7.056 | -0.11 | -1.56 | 7.09 | 7.164 | 6.944 | 130410 |
| 1729888020 | 7.168 | -0.05 | -0.72 | 7.152 | 7.238 | 6.93 | 138580 |
| 1729801560 | 7.22 | -0.03 | -0.41 | 7.298 | 7.432 | 6.982 | 186745 |
| 1729715160 | 7.25 | -0.1 | -1.39 | 7.298 | 7.398 | 7.042 | 271622 |
| 1729628760 | 7.352 | 0.32 | 4.55 | 7.098 | 7.418 | 7.064 | 276226 |
| 1729542360 | 7.032 | 0.32 | 4.71 | 6.888 | 7.18 | 6.842 | 524793 |
| 1729283160 | 6.716 | 0.88 | 15.12 | 5.976 | 6.778 | 5.91 | 346508 |
| 1729196760 | 5.834 | -0.19 | -3.15 | 6.018 | 6.1 | 5.764 | 136213 |
| 1729110360 | 6.024 | -0.04 | -0.59 | 6.098 | 6.288 | 5.994 | 164751 |
| 1729023960 | 6.0599999 | 0.06 | 1.00 | 5.968 | 6.082 | 5.852 | 108233 |
| 1728937620 | 6 | 0 | 0.00 | 5.986 | 6.048 | 5.882 | 96759 |
| 1728678360 | 6 | -0.02 | -0.33 | 6.042 | 6.138 | 5.992 | 205892 |
| 1728591960 | 6.0199999 | 0.33 | 5.87 | 5.708 | 6.064 | 5.666 | 137440 |
| 1728505560 | 5.686 | -0.05 | -0.94 | 5.672 | 5.7619999 | 5.574 | 55375 |
| 1728419160 | 5.74 | 0.07 | 1.20 | 5.658 | 5.74 | 5.502 | 100557 |
| 1728332760 | 5.672 | -0.13 | -2.27 | 5.774 | 5.878 | 5.582 | 139948 |
| 1728073560 | 5.804 | 0.1 | 1.79 | 5.756 | 6.166 | 5.69 | 176398 |
| 1727987220 | 5.702 | -0.07 | -1.14 | 5.782 | 5.782 | 5.644 | 53176 |
| 1727900820 | 5.768 | 0.17 | 2.96 | 5.5679999 | 5.82 | 5.53 | 94106 |
| 1727814420 | 5.602 | 0.2 | 3.74 | 5.468 | 5.646 | 5.452 | 93211 |
| 1727728020 | 5.4 | -0.22 | -3.95 | 5.688 | 5.688 | 5.338 | 233742 |
| 1727468760 | 5.622 | -0.23 | -3.90 | 5.848 | 5.876 | 5.612 | 108744 |
| 1727382360 | 5.85 | 0.11 | 1.88 | 5.838 | 5.998 | 5.796 | 199419 |
| 1727295960 | 5.742 | -0.07 | -1.17 | 5.756 | 5.834 | 5.702 | 165425 |
| 1727209560 | 5.8099999 | 0.32 | 5.87 | 5.522 | 5.848 | 5.458 | 211877 |
| 1727123160 | 5.488 | -0.06 | -1.08 | 5.522 | 5.684 | 5.406 | 87483 |
| 1726864020 | 5.548 | 0.16 | 3.05 | 5.49 | 5.5759999 | 5.422 | 79719 |
| 1726777560 | 5.384 | 0.08 | 1.47 | 5.448 | 5.6 | 5.34 | 117207 |
| 1726691220 | 5.306 | -0.18 | -3.32 | 5.462 | 5.648 | 5.272 | 98239 |
| 1726604760 | 5.488 | -0.08 | -1.47 | 5.464 | 5.664 | 5.464 | 67160 |
| 1726518420 | 5.57 | 0.06 | 1.13 | 5.55 | 5.748 | 5.42 | 169956 |
| 1726259160 | 5.508 | 0.26 | 4.95 | 5.288 | 5.578 | 5.2699999 | 251325 |
| 1726172760 | 5.248 | 0.57 | 12.21 | 4.731 | 5.314 | 4.68 | 217787 |
| 1726086360 | 4.6769999 | 0.39 | 9.20 | 4.369 | 4.692 | 4.34 | 132794 |
| 1725999960 | 4.283 | 0.1 | 2.39 | 4.197 | 4.324 | 4.16 | 121253 |
| 1725913620 | 4.183 | 0.02 | 0.53 | 4.195 | 4.316 | 4.181 | 91351 |
| 1725654360 | 4.1609999 | -0.23 | -5.13 | 4.4029999 | 4.5 | 4.143 | 146174 |
| 1725567960 | 4.386 | -0.45 | -9.21 | 4.8 | 4.902 | 4.251 | 183123 |
| 1725481560 | 4.831 | 0.08 | 1.60 | 4.75 | 4.857 | 4.7009999 | 71990 |
| 1725395160 | 4.755 | -0.31 | -6.18 | 5.0279999 | 5.078 | 4.73 | 129561 |
| 1725308760 | 5.0679999 | 0.04 | 0.76 | 4.99 | 5.188 | 4.937 | 101606 |
| 1725049560 | 5.03 | -0.03 | -0.67 | 5.08 | 5.13 | 5.006 | 41240 |
| 1724963160 | 5.064 | 0.05 | 1.04 | 5.008 | 5.118 | 5.008 | 69504 |
| 1724876760 | 5.0119999 | -0.14 | -2.72 | 5.09 | 5.128 | 4.9189999 | 63960 |
| 1724790420 | 5.152 | -0.07 | -1.38 | 5.248 | 5.248 | 5.106 | 27386 |
| 1724704020 | 5.224 | 0.06 | 1.16 | 5.188 | 5.3099999 | 5.1399999 | 48202 |
| 1724444820 | 5.1639999 | 0.06 | 1.14 | 5.154 | 5.224 | 5.122 | 111479 |
| 1724358420 | 5.106 | -0.15 | -2.78 | 5.272 | 5.272 | 5.0679999 | 59961 |
| 1724271960 | 5.252 | 0.05 | 0.92 | 5.176 | 5.268 | 5.118 | 43683 |
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
