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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732554900 | 4.54 | -0.13 | -2.84 | 4.73 | 4.73 | 4.54 | 1799 |
| 1732295700 | 4.6725 | -0.3 | -6.08 | 4.6449999 | 4.705 | 4.57 | 572 |
| 1732209300 | 4.975 | 0 | 0.00 | 4.975 | 4.975 | 4.975 | 0 |
| 1732122900 | 4.975 | 0.03 | 0.56 | 5.04 | 5.04 | 4.975 | 135 |
| 1732036500 | 4.9475 | -0.1 | -2.03 | 4.96 | 4.96 | 4.945 | 381 |
| 1731950100 | 5.05 | -0.01 | -0.10 | 5.1 | 5.1 | 5 | 402 |
| 1731690900 | 5.055 | 0.05 | 1.05 | 5.05 | 5.08 | 4.925 | 680 |
| 1731604500 | 5.0025 | 0.14 | 2.93 | 4.83 | 5.0025 | 4.825 | 2474 |
| 1731518100 | 4.86 | -0.04 | -0.72 | 4.85 | 4.86 | 4.8324999 | 1258 |
| 1731431700 | 4.8949999 | -0.09 | -1.71 | 4.87 | 4.915 | 4.87 | 1054 |
| 1731345300 | 4.98 | 0.05 | 1.07 | 4.925 | 4.9875 | 4.875 | 1625 |
| 1731086100 | 4.9275 | 0 | 0.00 | 4.905 | 4.9275 | 4.87 | 447 |
| 1730999700 | 4.9275 | 0.2 | 4.12 | 4.955 | 4.955 | 4.9275 | 161 |
| 1730913300 | 4.7325 | -0.08 | -1.71 | 4.7825 | 4.7825 | 4.7325 | 836 |
| 1730826900 | 4.815 | 0.01 | 0.21 | 4.8 | 4.815 | 4.8 | 45 |
| 1730740500 | 4.805 | 0.37 | 8.34 | 4.7699999 | 4.8075 | 4.7699999 | 588 |
| 1730481300 | 4.4349999 | 0.02 | 0.45 | 4.4349999 | 4.4349999 | 4.4349999 | 150 |
| 1730394900 | 4.415 | 0 | 0.00 | 4.43 | 4.43 | 4.415 | 110 |
| 1730308500 | 4.415 | -0.01 | -0.23 | 4.415 | 4.44 | 4.415 | 524 |
| 1730222100 | 4.425 | 0.01 | 0.34 | 4.425 | 4.48 | 4.425 | 800 |
| 1730135700 | 4.41 | -0.05 | -1.01 | 4.41 | 4.41 | 4.41 | 4 |
| 1729872900 | 4.455 | -0.1 | -2.09 | 4.48 | 4.49 | 4.455 | 994 |
| 1729786500 | 4.55 | 0.12 | 2.71 | 4.525 | 4.55 | 4.525 | 508 |
| 1729700100 | 4.43 | -0.08 | -1.77 | 4.45 | 4.4925 | 4.415 | 382 |
| 1729613700 | 4.51 | -0.03 | -0.55 | 4.5 | 4.51 | 4.485 | 3853 |
| 1729527300 | 4.535 | 0.06 | 1.34 | 4.54 | 4.545 | 4.4275 | 682 |
| 1729268100 | 4.475 | -0.19 | -3.97 | 4.55 | 4.58 | 4.475 | 2432 |
| 1729181700 | 4.66 | 0.03 | 0.70 | 4.66 | 4.6625 | 4.66 | 1610 |
| 1729095300 | 4.6275 | 0.12 | 2.61 | 4.465 | 4.64 | 4.465 | 3735 |
| 1729008900 | 4.51 | 0.05 | 1.12 | 4.495 | 4.51 | 4.4925 | 8560 |
| 1728922500 | 4.46 | -0.04 | -0.83 | 4.35 | 4.485 | 4.35 | 1806 |
| 1728663300 | 4.4974999 | -0.01 | -0.28 | 4.4974999 | 4.5 | 4.4974999 | 300 |
| 1728576900 | 4.51 | -0.02 | -0.44 | 4.5 | 4.51 | 4.5 | 234 |
| 1728490500 | 4.53 | -0.01 | -0.22 | 4.545 | 4.545 | 4.5175 | 118 |
| 1728404100 | 4.54 | -0.16 | -3.30 | 4.57 | 4.57 | 4.54 | 246 |
| 1728317700 | 4.695 | 0.17 | 3.64 | 4.7 | 4.7 | 4.69 | 291 |
| 1728058500 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1727972100 | 4.53 | -0.08 | -1.74 | 4.565 | 4.565 | 4.51 | 865 |
| 1727885700 | 4.61 | -0.06 | -1.18 | 4.61 | 4.61 | 4.61 | 400 |
| 1727799300 | 4.665 | -0.16 | -3.37 | 4.765 | 4.765 | 4.665 | 115 |
| 1727712900 | 4.8275 | -0.01 | -0.21 | 4.8425 | 4.8425 | 4.8275 | 1137 |
| 1727453700 | 4.8375 | 0 | 0.00 | 4.84 | 4.84 | 4.8375 | 299 |
| 1727367300 | 4.8375 | 0.11 | 2.22 | 4.82 | 4.8675 | 4.775 | 1221 |
| 1727280900 | 4.7325 | 0.06 | 1.34 | 4.785 | 4.785 | 4.7325 | 973 |
| 1727194500 | 4.67 | -0.13 | -2.61 | 4.79 | 4.79 | 4.67 | 3102 |
| 1727108100 | 4.795 | -0.05 | -1.03 | 4.705 | 4.795 | 4.705 | 229 |
| 1726848900 | 4.845 | 0 | 0.00 | 4.845 | 4.845 | 4.845 | 0 |
| 1726762500 | 4.845 | 0.09 | 2.00 | 4.845 | 4.845 | 4.845 | 106 |
| 1726676100 | 4.75 | 0.08 | 1.60 | 4.75 | 4.75 | 4.75 | 631 |
| 1726589700 | 4.675 | -0.01 | -0.21 | 4.67 | 4.745 | 4.6675 | 5089 |
| 1726503300 | 4.6849999 | -0.37 | -7.23 | 4.78 | 4.78 | 4.655 | 2744 |
| 1726244100 | 5.05 | 0.06 | 1.20 | 4.995 | 5.05 | 4.995 | 634 |
| 1726157700 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1726071300 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1725984900 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1725898500 | 4.99 | -0.14 | -2.73 | 4.945 | 4.99 | 4.945 | 204 |
| 1725639300 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1725552900 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1725466500 | 5.13 | -0.06 | -1.16 | 5.11 | 5.13 | 5.09 | 1067 |
| 1725380100 | 5.19 | 0.04 | 0.78 | 5.21 | 5.21 | 5.19 | 412 |
| 1725293700 | 5.15 | -0.08 | -1.53 | 5.1 | 5.17 | 5.1 | 802 |
| 1725034500 | 5.23 | 0.02 | 0.38 | 5.23 | 5.23 | 5.23 | 350 |
| 1724948100 | 5.21 | 0.07 | 1.26 | 5.17 | 5.21 | 5.15 | 2693 |
| 1724861700 | 5.1449999 | 0.07 | 1.48 | 5.1 | 5.1449999 | 5.1 | 1400 |
| 1724775300 | 5.07 | -0.09 | -1.74 | 5.09 | 5.09 | 5.07 | 843 |
| 1724688900 | 5.16 | -0.01 | -0.19 | 5.16 | 5.16 | 5.16 | 126 |
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
