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 | 0.2000001 | 3.92157066513 | 5.0999999 | 5.55 | 5.0999999 | 2136 | 5.35751898 | DE |
| 4 | -0.5 | -8.62068965517 | 5.8 | 5.8 | 5 | 1028 | 5.27047935 | DE |
| 12 | -0.85 | -13.8211382114 | 6.15 | 6.35 | 4.76 | 1599 | 5.57620945 | DE |
| 26 | 0.2000001 | 3.92157066513 | 5.0999999 | 7.45 | 4.72 | 2494 | 6.06625403 | DE |
| 52 | -0.05 | -0.934579439252 | 5.35 | 7.45 | 4.12 | 2116 | 5.77391498 | DE |
| 156 | -1.88 | -26.1838440111 | 7.18 | 9.2 | 3.52 | 5278 | 6.89972432 | DE |
| 260 | -1.735 | -24.6624022743 | 7.035 | 9.2 | 1.735 | 7629 | 5.77122699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334420 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1721248020 | 5.2 | -0.15 | -2.80 | 5.25 | 5.25 | 5.2 | 1000 |
| 1721161560 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 13 |
| 1721075160 | 5.3499999 | -0.05 | -0.93 | 5.3499999 | 5.4 | 5.3499999 | 3247 |
| 1720815960 | 5.4 | 0.25 | 4.85 | 5.0999999 | 5.55 | 5.0999999 | 4285 |
| 1720729560 | 5.15 | 0.15 | 3.00 | 5.0999999 | 5.15 | 5.0999999 | 320 |
| 1720643220 | 5 | -0.1 | -1.96 | 5 | 5 | 5 | 50 |
| 1720556760 | 5.0999999 | -0.05 | -0.97 | 5.0999999 | 5.0999999 | 5.0999999 | 542 |
| 1720470360 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 4 |
| 1720211220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1720124820 | 5.0999999 | 0 | 0.00 | 5.15 | 5.15 | 5.0999999 | 1050 |
| 1720038420 | 5.0999999 | -0.05 | -0.97 | 5.15 | 5.15 | 5.0999999 | 650 |
| 1719952020 | 5.15 | -0.1 | -1.90 | 5.05 | 5.15 | 5 | 3504 |
| 1719865620 | 5.25 | 0 | 0.00 | 5.3 | 5.3 | 5.05 | 1167 |
| 1719606420 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 150 |
| 1719520020 | 5.25 | -0.15 | -2.78 | 5.25 | 5.25 | 5.25 | 1000 |
| 1719433620 | 5.4 | 0.05 | 0.93 | 5.25 | 5.4 | 5.25 | 79 |
| 1719347160 | 5.3499999 | -0.45 | -7.76 | 5.3499999 | 5.3499999 | 5.3499999 | 160 |
| 1719260820 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1719001620 | 5.8 | 0.15 | 2.65 | 5.8 | 5.8 | 5.8 | 260 |
| 1718915160 | 5.65 | 0.05 | 0.89 | 5.65 | 5.65 | 5.65 | 150 |
| 1718828820 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.6 | 1000 |
| 1718742360 | 5.65 | -0.25 | -4.24 | 5.55 | 5.7 | 5.55 | 1150 |
| 1718656020 | 5.9 | 0.2 | 3.51 | 5.65 | 5.9 | 5.65 | 460 |
| 1718396820 | 5.7 | 0.1 | 1.79 | 5.7 | 5.7 | 5.7 | 100 |
| 1718310420 | 5.6 | -0.4 | -6.67 | 5.9 | 5.9 | 5.6 | 2742 |
| 1718224020 | 6 | 0 | 0.00 | 6 | 6 | 5.85 | 959 |
| 1718137620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 400 |
| 1718051220 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.95 | 350 |
| 1717792020 | 5.95 | 0 | 0.00 | 6 | 6 | 5.75 | 1914 |
| 1717705620 | 5.95 | -0.05 | -0.83 | 5.95 | 5.95 | 5.95 | 760 |
| 1717619220 | 6 | 0.2 | 3.45 | 5.8 | 6.2 | 5.8 | 8759 |
| 1717532820 | 5.8 | 0.4 | 7.41 | 5.5 | 5.8 | 5.5 | 1400 |
| 1717446420 | 5.4 | 0.62 | 12.97 | 5 | 5.95 | 5 | 10668 |
| 1717187220 | 4.78 | -0.08 | -1.65 | 4.86 | 4.92 | 4.78 | 2150 |
| 1717100820 | 4.86 | 0.08 | 1.67 | 4.76 | 4.86 | 4.76 | 1449 |
| 1717014420 | 4.78 | -0.2 | -4.02 | 4.76 | 4.92 | 4.76 | 1140 |
| 1716928020 | 4.98 | -0.22 | -4.23 | 5.05 | 5.2 | 4.9 | 2870 |
| 1716841560 | 5.2 | -0.65 | -11.11 | 5.95 | 5.95 | 5 | 7517 |
| 1716582420 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1716496020 | 5.85 | 0.15 | 2.63 | 5.75 | 5.85 | 5.75 | 1035 |
| 1716409620 | 5.7 | -0.3 | -5.00 | 6 | 6 | 5.7 | 2450 |
| 1716323220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1716236820 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1715977620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1715891220 | 6 | -0.1 | -1.64 | 6 | 6 | 6 | 110 |
| 1715804820 | 6.1 | -0.05 | -0.81 | 5.9 | 6.1 | 5.9 | 145 |
| 1715718420 | 6.15 | 0.05 | 0.82 | 5.95 | 6.15 | 5.95 | 2650 |
| 1715631960 | 6.1 | -0.05 | -0.81 | 6.25 | 6.25 | 6.05 | 1044 |
| 1715372820 | 6.15 | 0.05 | 0.82 | 6.15 | 6.15 | 6.15 | 85 |
| 1715286420 | 6.1 | -0.05 | -0.81 | 6.05 | 6.1 | 6.05 | 151 |
| 1715200020 | 6.15 | -0.05 | -0.81 | 6.2 | 6.2 | 6.1 | 2892 |
| 1715113620 | 6.2 | -0.15 | -2.36 | 6.3 | 6.3 | 6.2 | 154 |
| 1715027220 | 6.35 | 0.35 | 5.83 | 5.9 | 6.35 | 5.9 | 1310 |
| 1714768020 | 6 | -0.2 | -3.23 | 6 | 6 | 6 | 90 |
| 1714681560 | 6.2 | 0.05 | 0.81 | 6.2 | 6.2 | 6.1 | 3236 |
| 1714508820 | 6.15 | 0.25 | 4.24 | 6.15 | 6.15 | 5.95 | 737 |
| 1714422420 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 1200 |
| 1714163220 | 5.9 | 0 | 0.00 | 6.15 | 6.15 | 5.9 | 2420 |
| 1714076820 | 5.9 | -0.1 | -1.67 | 5.9 | 5.9 | 5.9 | 155 |
| 1713990420 | 6 | -0.15 | -2.44 | 6.25 | 6.35 | 6 | 1414 |
| 1713903960 | 6.15 | 0.15 | 2.50 | 6.2 | 6.2 | 6.05 | 469 |
| 1713817560 | 6 | -0.1 | -1.64 | 6 | 6.15 | 6 | 370 |
| 1713558420 | 6.1 | 0.3 | 5.17 | 6 | 6.1 | 6 | 366 |
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
