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 | 0.1 | 1.89035916824 | 5.29 | 5.41 | 5.225 | 2098491 | 5.30034435 | DE |
| 4 | 0.09 | 1.69811320755 | 5.3 | 5.42 | 5.06 | 2204639 | 5.2981974 | DE |
| 12 | 0.02 | 0.372439478585 | 5.37 | 5.625 | 5.06 | 2556623 | 5.36188851 | DE |
| 26 | -0.03 | -0.553505535055 | 5.42 | 6.07 | 5.06 | 2464048 | 5.51521764 | DE |
| 52 | -1 | -15.6494522692 | 6.39 | 6.74 | 5.06 | 2549232 | 5.84834523 | DE |
| 156 | -0.61 | -10.1666666667 | 6 | 8.35 | 5.06 | 2906838 | 6.47355663 | DE |
| 260 | -1.8 | -25.0347705146 | 7.19 | 8.58 | 3.51 | 2985922 | 6.6001329 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 5.42 | 0.15 | 2.85 | 5.29 | 5.44 | 5.28 | 1852596 |
| 1713334500 | 5.2699999 | -0.04 | -0.75 | 5.3 | 5.3 | 5.26 | 2522495 |
| 1713248100 | 5.3099999 | 0.05 | 0.95 | 5.25 | 5.315 | 5.23 | 2843714 |
| 1713161700 | 5.26 | -0.07 | -1.31 | 5.3 | 5.33 | 5.225 | 1470524 |
| 1712902500 | 5.33 | 0 | 0.00 | 5.3099999 | 5.35 | 5.29 | 1922356 |
| 1712816100 | 5.33 | -0.03 | -0.47 | 5.29 | 5.4 | 5.29 | 1733368 |
| 1712729700 | 5.355 | -0.01 | -0.09 | 5.38 | 5.42 | 5.34 | 1339947 |
| 1712643300 | 5.36 | 0.04 | 0.75 | 5.32 | 5.41 | 5.3099999 | 1487818 |
| 1712553300 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1712294100 | 5.32 | -0.01 | -0.19 | 5.3 | 5.355 | 5.2699999 | 1446671 |
| 1712207700 | 5.33 | 0.09 | 1.72 | 5.29 | 5.35 | 5.26 | 1992232 |
| 1712121300 | 5.24 | -0.07 | -1.32 | 5.2699999 | 5.28 | 5.21 | 2694952 |
| 1712034900 | 5.3099999 | -0.03 | -0.56 | 5.3 | 5.34 | 5.24 | 2965388 |
| 1711602900 | 5.34 | 0.22 | 4.20 | 5.13 | 5.35 | 5.1 | 4868835 |
| 1711516500 | 5.125 | 0.04 | 0.89 | 5.07 | 5.13 | 5.0599999 | 1787484 |
| 1711430100 | 5.08 | -0.25 | -4.69 | 5.15 | 5.16 | 5.07 | 1790586 |
| 1711343700 | 5.33 | 0 | 0.00 | 5.32 | 5.35 | 5.3 | 1407490 |
| 1711084500 | 5.33 | -0.03 | -0.56 | 5.33 | 5.35 | 5.265 | 1673443 |
| 1710998100 | 5.36 | 0.07 | 1.23 | 5.3 | 5.38 | 5.29 | 3348506 |
| 1710911700 | 5.295 | 0 | 0.09 | 5.3 | 5.33 | 5.26 | 1507834 |
| 1710825300 | 5.29 | 0.07 | 1.34 | 5.22 | 5.3 | 5.18 | 1978837 |
| 1710738900 | 5.22 | -0.02 | -0.38 | 5.22 | 5.26 | 5.2 | 1129741 |
| 1710479700 | 5.24 | -0.04 | -0.76 | 5.26 | 5.2699999 | 5.21 | 5060665 |
| 1710393300 | 5.28 | 0.04 | 0.76 | 5.25 | 5.33 | 5.2 | 1491078 |
| 1710306900 | 5.24 | -0.04 | -0.76 | 5.29 | 5.3 | 5.21 | 1330321 |
| 1710220500 | 5.28 | -0.06 | -1.12 | 5.3099999 | 5.33 | 5.25 | 1436579 |
| 1710134100 | 5.34 | -0.08 | -1.39 | 5.37 | 5.4 | 5.3099999 | 1456595 |
| 1709874900 | 5.415 | 0.04 | 0.84 | 5.42 | 5.46 | 5.35 | 4056505 |
| 1709788500 | 5.37 | 0.04 | 0.75 | 5.33 | 5.4 | 5.295 | 2918936 |
| 1709702100 | 5.33 | 0.05 | 0.95 | 5.24 | 5.33 | 5.19 | 5624827 |
| 1709615700 | 5.28 | -0.09 | -1.68 | 5.38 | 5.4 | 5.18 | 4786852 |
| 1709529300 | 5.37 | -0.01 | -0.19 | 5.42 | 5.42 | 5.25 | 2717942 |
| 1709270100 | 5.38 | -0.03 | -0.55 | 5.4 | 5.425 | 5.35 | 1987867 |
| 1709183700 | 5.41 | -0.03 | -0.55 | 5.5199999 | 5.54 | 5.41 | 5974383 |
| 1709097300 | 5.44 | 0.01 | 0.18 | 5.42 | 5.45 | 5.4 | 2219593 |
| 1709010900 | 5.43 | -0.01 | -0.18 | 5.48 | 5.49 | 5.41 | 1323815 |
| 1708924500 | 5.44 | -0.07 | -1.27 | 5.54 | 5.5599999 | 5.41 | 2364433 |
| 1708665300 | 5.51 | -0.02 | -0.36 | 5.48 | 5.515 | 5.46 | 1957215 |
| 1708578900 | 5.53 | 0.18 | 3.36 | 5.37 | 5.53 | 5.32 | 2376555 |
| 1708492500 | 5.35 | -0.06 | -1.11 | 5.38 | 5.3949999 | 5.3099999 | 3079635 |
| 1708406100 | 5.41 | 0.02 | 0.37 | 5.4 | 5.425 | 5.375 | 1958222 |
| 1708319700 | 5.39 | 0.04 | 0.75 | 5.35 | 5.4 | 5.3 | 3537377 |
| 1708060500 | 5.35 | 0.06 | 1.13 | 5.37 | 5.38 | 5.3099999 | 2239046 |
| 1707974100 | 5.29 | -0.01 | -0.19 | 5.26 | 5.41 | 5.26 | 1770448 |
| 1707887700 | 5.3 | -0.17 | -3.11 | 5.4 | 5.43 | 5.28 | 2024131 |
| 1707801300 | 5.47 | -0.02 | -0.36 | 5.5 | 5.5199999 | 5.45 | 1565488 |
| 1707714900 | 5.49 | 0.07 | 1.29 | 5.42 | 5.515 | 5.41 | 1509104 |
| 1707455700 | 5.42 | -0.04 | -0.64 | 5.43 | 5.45 | 5.4 | 5803505 |
| 1707369300 | 5.455 | -0.04 | -0.64 | 5.48 | 5.5199999 | 5.44 | 1544005 |
| 1707282900 | 5.49 | -0.03 | -0.54 | 5.53 | 5.53 | 5.47 | 2603366 |
| 1707196500 | 5.5199999 | 0 | 0.00 | 5.49 | 5.53 | 5.46 | 2155246 |
| 1707110100 | 5.5199999 | 0.06 | 1.10 | 5.43 | 5.54 | 5.425 | 2662517 |
| 1706850900 | 5.46 | 0.1 | 1.87 | 5.39 | 5.495 | 5.37 | 2914396 |
| 1706764500 | 5.36 | -0.06 | -1.11 | 5.55 | 5.625 | 5.35 | 3542764 |
| 1706678100 | 5.42 | -0.07 | -1.28 | 5.44 | 5.465 | 5.41 | 5455428 |
| 1706591700 | 5.49 | 0.13 | 2.43 | 5.37 | 5.5 | 5.37 | 3176166 |
| 1706505300 | 5.36 | -0.01 | -0.19 | 5.4 | 5.4 | 5.35 | 2825691 |
| 1706159700 | 5.37 | -0.01 | -0.19 | 5.37 | 5.38 | 5.34 | 1976897 |
| 1706073300 | 5.38 | 0.03 | 0.56 | 5.4 | 5.425 | 5.36 | 2271332 |
| 1705986900 | 5.35 | -0.07 | -1.29 | 5.43 | 5.44 | 5.34 | 2695110 |
| 1705900500 | 5.42 | 0 | 0.00 | 5.48 | 5.48 | 5.41 | 2165275 |
| 1705641300 | 5.42 | -0.04 | -0.73 | 5.49 | 5.5199999 | 5.41 | 1890912 |
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
