We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.175438596491 | 5.7 | 5.84 | 5.51 | 1449045 | 5.73098452 | DE |
| 4 | -0.41 | -6.69934640523 | 6.12 | 7.76 | 3.91 | 2307587 | 5.98424355 | DE |
| 12 | 1.04 | 22.2698072805 | 4.67 | 7.76 | 3.2 | 3071132 | 5.54774405 | DE |
| 26 | 1.5 | 35.6294536817 | 4.21 | 7.76 | 3.2 | 2770569 | 4.80026151 | DE |
| 52 | -0.06 | -1.03986135182 | 5.77 | 9.01 | 3.2 | 2657419 | 4.87215128 | DE |
| 156 | -2.51 | -30.5352798054 | 8.22 | 17.01 | 3.2 | 3837076 | 5.61658886 | DE |
| 260 | -8.92 | -60.970608339 | 14.63 | 20.05 | 3.2 | 3863612 | 8.8585414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 5.72 | -0.02 | -0.35 | 5.71 | 5.75 | 5.69 | 1140667 |
| 1713334500 | 5.74 | 0.15 | 2.68 | 5.59 | 5.75 | 5.57 | 1359056 |
| 1713248100 | 5.59 | -0.14 | -2.36 | 5.66 | 5.66 | 5.51 | 1816693 |
| 1713161700 | 5.725 | -0.11 | -1.80 | 5.78 | 5.8 | 5.72 | 942467 |
| 1712902500 | 5.83 | 0.03 | 0.52 | 5.7699999 | 5.84 | 5.75 | 1123374 |
| 1712816100 | 5.8 | 0.06 | 1.05 | 5.7 | 5.82 | 5.68 | 2003635 |
| 1712729700 | 5.74 | -0.07 | -1.20 | 5.8099999 | 5.82 | 5.73 | 1355370 |
| 1712643300 | 5.8099999 | 0.05 | 0.87 | 5.78 | 5.84 | 5.73 | 1878424 |
| 1712556900 | 5.76 | -0.04 | -0.60 | 5.82 | 5.84 | 5.75 | 1308794 |
| 1712294100 | 5.795 | -0.11 | -1.78 | 5.84 | 5.9 | 5.78 | 2813264 |
| 1712207700 | 5.9 | -0.1 | -1.67 | 5.99 | 6 | 5.78 | 4834322 |
| 1712121300 | 6 | -0.08 | -1.32 | 6.05 | 6.09 | 5.94 | 1669379 |
| 1712034900 | 6.08 | -0.12 | -1.94 | 6.21 | 6.22 | 6.075 | 2725796 |
| 1711602900 | 6.2 | 0.04 | 0.65 | 6.2 | 6.245 | 6.1 | 3510369 |
| 1711516500 | 6.16 | -0.01 | -0.16 | 6.2 | 6.2 | 6.12 | 2065558 |
| 1711430100 | 6.17 | -0.05 | -0.80 | 6.2 | 6.21 | 6.125 | 1642214 |
| 1711343700 | 6.22 | 0 | 0.08 | 6.2 | 6.26 | 6.15 | 1419130 |
| 1711084500 | 6.215 | 0.09 | 1.39 | 6.16 | 7.76 | 3.91 | 2462522 |
| 1710998100 | 6.13 | 0.04 | 0.66 | 6.12 | 6.22 | 6.11 | 5607403 |
| 1710911700 | 6.09 | 0.11 | 1.84 | 6 | 6.1 | 5.995 | 2428248 |
| 1710825300 | 5.98 | 0.04 | 0.67 | 5.95 | 6.0199999 | 5.91 | 1472181 |
| 1710738900 | 5.94 | 0.19 | 3.30 | 5.76 | 5.96 | 5.75 | 2114206 |
| 1710479700 | 5.75 | -0.23 | -3.85 | 5.97 | 5.97 | 5.75 | 3409672 |
| 1710393300 | 5.98 | 0.06 | 1.01 | 5.93 | 6.025 | 5.9 | 1733688 |
| 1710306900 | 5.92 | 0 | 0.00 | 5.98 | 5.98 | 5.855 | 1673579 |
| 1710220500 | 5.92 | -0.02 | -0.34 | 5.93 | 5.93 | 5.84 | 2923265 |
| 1710134100 | 5.94 | -0.06 | -1.00 | 5.97 | 5.985 | 5.825 | 1700135 |
| 1709874900 | 6 | 0.07 | 1.10 | 5.95 | 6.105 | 5.93 | 3800874 |
| 1709788500 | 5.9349999 | 0.13 | 2.15 | 5.86 | 5.95 | 5.86 | 1814985 |
| 1709702100 | 5.8099999 | 0.11 | 1.93 | 5.7 | 5.8099999 | 5.695 | 2459460 |
| 1709615700 | 5.7 | 0.07 | 1.24 | 5.65 | 5.725 | 5.615 | 2492142 |
| 1709529300 | 5.63 | -0.11 | -1.92 | 5.78 | 5.78 | 5.605 | 2080471 |
| 1709270100 | 5.74 | -0.06 | -0.95 | 5.76 | 5.8099999 | 5.71 | 1720080 |
| 1709183700 | 5.795 | 0.01 | 0.26 | 5.78 | 5.82 | 5.71 | 2042709 |
| 1709097300 | 5.78 | -0.08 | -1.37 | 5.86 | 5.87 | 5.76 | 1361238 |
| 1709010900 | 5.86 | -0.07 | -1.18 | 5.91 | 5.93 | 5.8099999 | 1097327 |
| 1708924500 | 5.93 | 0.09 | 1.54 | 5.89 | 5.93 | 5.8099999 | 1598069 |
| 1708665300 | 5.84 | -0.04 | -0.68 | 5.88 | 5.96 | 5.82 | 2256162 |
| 1708578900 | 5.88 | 0.22 | 3.89 | 5.7 | 5.92 | 5.67 | 4480197 |
| 1708492500 | 5.66 | 0.07 | 1.25 | 5.6 | 5.71 | 5.5599999 | 3820139 |
| 1708406100 | 5.59 | -0.07 | -1.24 | 5.45 | 5.62 | 5.4 | 5532023 |
| 1708319700 | 5.66 | 0.63 | 12.52 | 5.45 | 5.93 | 5.45 | 10946157 |
| 1708060500 | 5.03 | -0.09 | -1.76 | 5.14 | 6.51 | 3.2 | 3094674 |
| 1707974100 | 5.12 | -0.06 | -1.16 | 5.14 | 5.16 | 5.03 | 5879124 |
| 1707887700 | 5.18 | -0.05 | -0.96 | 5.18 | 5.25 | 5.14 | 3986549 |
| 1707801300 | 5.23 | -0.09 | -1.69 | 5.32 | 5.34 | 5.19 | 5896535 |
| 1707714900 | 5.32 | 0.07 | 1.33 | 5.29 | 5.37 | 5.26 | 4191717 |
| 1707455700 | 5.25 | 0.09 | 1.84 | 5.18 | 5.28 | 5.1 | 6367455 |
| 1707369300 | 5.155 | -0.03 | -0.58 | 5.19 | 5.34 | 5.15 | 7285289 |
| 1707282900 | 5.1849999 | 0.13 | 2.67 | 5.07 | 5.22 | 5.07 | 2991648 |
| 1707196500 | 5.05 | 0.04 | 0.80 | 4.97 | 5.07 | 4.96 | 2015042 |
| 1707110100 | 5.01 | -0.01 | -0.20 | 4.98 | 5.0199999 | 4.95 | 1680127 |
| 1706850900 | 5.0199999 | 0.08 | 1.62 | 4.98 | 5.03 | 4.93 | 3200589 |
| 1706764500 | 4.94 | 0.12 | 2.49 | 4.7699999 | 4.96 | 4.72 | 8353948 |
| 1706678100 | 4.82 | 0.05 | 1.05 | 4.75 | 4.83 | 4.75 | 3096338 |
| 1706591700 | 4.7699999 | 0.09 | 1.92 | 4.71 | 4.8 | 4.68 | 3466141 |
| 1706505300 | 4.68 | 0.05 | 1.08 | 4.66 | 4.71 | 4.62 | 3297232 |
| 1706159700 | 4.63 | -0.01 | -0.11 | 4.67 | 4.68 | 4.58 | 2995002 |
| 1706073300 | 4.635 | 0.05 | 1.20 | 4.6 | 4.65 | 4.545 | 3940382 |
| 1705986900 | 4.58 | 0 | 0.00 | 4.5599999 | 4.61 | 4.49 | 3008361 |
| 1705900500 | 4.58 | 0.26 | 6.02 | 4.39 | 4.59 | 4.37 | 5324402 |
| 1705641300 | 4.32 | 0.13 | 3.10 | 4.2 | 6.51 | 3.5 | 4097723 |
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
