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 | 0.05 | 1.0775862069 | 4.64 | 4.89 | 4.64 | 4914 | 4.79917981 | DE |
| 4 | 0.12 | 2.62582056893 | 4.57 | 4.95 | 4.57 | 9257 | 4.75028891 | DE |
| 12 | 0.16 | 3.53200883002 | 4.53 | 5.07 | 4.39 | 9567 | 4.68981154 | DE |
| 26 | 1.04 | 28.4931506849 | 3.65 | 5.07 | 3.52 | 9235 | 4.34433975 | DE |
| 52 | 1.45 | 44.7530864198 | 3.24 | 5.07 | 3.12 | 9758 | 3.87665054 | DE |
| 156 | 1.18 | 33.6182336182 | 3.51 | 5.07 | 2.46 | 7541 | 3.41314283 | DE |
| 260 | 0.84 | 21.8181818182 | 3.85 | 5.07 | 2.46 | 7307 | 3.54900388 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 4.72 | -0.1 | -2.07 | 4.8 | 4.8 | 4.7 | 3238 |
| 1735794900 | 4.82 | 0 | 0.00 | 4.89 | 4.89 | 4.82 | 4037 |
| 1735617660 | 4.82 | 0.07 | 1.47 | 4.78 | 4.89 | 4.75 | 11159 |
| 1735535700 | 4.75 | 0.15 | 3.26 | 4.64 | 4.75 | 4.64 | 1220 |
| 1735276500 | 4.6 | -0.2 | -4.17 | 4.85 | 4.85 | 4.6 | 1306 |
| 1735014060 | 4.8 | 0.1 | 2.13 | 4.71 | 4.8 | 4.7 | 8543 |
| 1734930900 | 4.7 | -0.02 | -0.42 | 4.8 | 4.8 | 4.615 | 2150 |
| 1734671700 | 4.72 | 0.04 | 0.85 | 4.68 | 4.8 | 4.64 | 29390 |
| 1734585300 | 4.68 | -0.12 | -2.50 | 4.88 | 4.88 | 4.63 | 4161 |
| 1734498900 | 4.8 | 0.07 | 1.48 | 4.7 | 4.8 | 4.63 | 6785 |
| 1734412500 | 4.73 | -0.06 | -1.25 | 4.95 | 4.95 | 4.695 | 1823 |
| 1734326100 | 4.79 | 0.02 | 0.42 | 4.7699999 | 4.82 | 4.7699999 | 15388 |
| 1734066900 | 4.7699999 | 0.09 | 1.81 | 4.76 | 4.7699999 | 4.74 | 37783 |
| 1733980500 | 4.6849999 | -0.05 | -0.95 | 4.74 | 4.74 | 4.6849999 | 10743 |
| 1733894100 | 4.73 | 0.11 | 2.38 | 4.62 | 4.73 | 4.62 | 11859 |
| 1733807700 | 4.62 | -0.07 | -1.49 | 4.7 | 4.7 | 4.62 | 2047 |
| 1733721300 | 4.69 | 0.03 | 0.64 | 4.57 | 4.71 | 4.57 | 5738 |
| 1733462100 | 4.66 | -0.23 | -4.70 | 4.89 | 4.89 | 4.6 | 11663 |
| 1733375700 | 4.89 | 0.06 | 1.24 | 4.84 | 4.89 | 4.46 | 17890 |
| 1733289300 | 4.83 | -0.07 | -1.43 | 4.84 | 4.84 | 4.83 | 4924 |
| 1733202900 | 4.9 | -0.06 | -1.21 | 4.96 | 4.96 | 4.87 | 11013 |
| 1733116500 | 4.96 | 0.01 | 0.20 | 4.96 | 4.96 | 4.94 | 2014 |
| 1732857300 | 4.95 | 0.03 | 0.61 | 4.89 | 4.95 | 4.87 | 1617 |
| 1732770900 | 4.92 | 0.02 | 0.41 | 4.9 | 4.92 | 4.8 | 6684 |
| 1732684500 | 4.9 | 0.02 | 0.41 | 4.88 | 4.9 | 4.87 | 5028 |
| 1732598100 | 4.88 | 0.01 | 0.21 | 4.87 | 4.88 | 4.84 | 7221 |
| 1732511700 | 4.87 | 0.03 | 0.62 | 4.86 | 4.87 | 4.84 | 1908 |
| 1732252500 | 4.84 | -0.03 | -0.62 | 4.88 | 4.88 | 4.83 | 2278 |
| 1732166100 | 4.87 | -0.04 | -0.81 | 4.93 | 4.93 | 4.85 | 2714 |
| 1732079700 | 4.91 | -0.04 | -0.81 | 4.98 | 4.98 | 4.91 | 1057 |
| 1731993300 | 4.95 | 0.15 | 3.13 | 4.8099999 | 4.95 | 4.79 | 24347 |
| 1731906900 | 4.8 | -0.2 | -4.00 | 4.95 | 4.95 | 4.5 | 5925 |
| 1731647700 | 5 | -0.02 | -0.40 | 5.05 | 5.07 | 5 | 7938 |
| 1731561300 | 5.0199999 | 0.05 | 1.01 | 4.99 | 5.0199999 | 4.95 | 20276 |
| 1731474900 | 4.97 | 0.19 | 3.97 | 4.8 | 4.99 | 4.74 | 7697 |
| 1731388500 | 4.78 | 0.19 | 4.14 | 4.66 | 4.79 | 4.65 | 19675 |
| 1731302100 | 4.59 | 0.13 | 2.91 | 4.53 | 4.64 | 4.53 | 67432 |
| 1731042900 | 4.46 | -0.01 | -0.22 | 4.49 | 4.49 | 4.46 | 20323 |
| 1730956500 | 4.47 | -0.03 | -0.67 | 4.51 | 4.51 | 4.47 | 5044 |
| 1730870100 | 4.5 | 0.06 | 1.35 | 4.44 | 4.51 | 4.44 | 14014 |
| 1730783700 | 4.44 | 0.01 | 0.23 | 4.44 | 4.5 | 4.43 | 1676 |
| 1730697300 | 4.43 | 0.03 | 0.68 | 4.39 | 4.43 | 4.39 | 660 |
| 1730438100 | 4.4 | -0.1 | -2.22 | 4.5199999 | 4.5199999 | 4.39 | 53117 |
| 1730351700 | 4.5 | -0.01 | -0.22 | 4.5 | 4.5 | 4.5 | 640 |
| 1730265300 | 4.51 | -0.03 | -0.66 | 4.53 | 4.53 | 4.5 | 1069 |
| 1730178900 | 4.54 | 0.05 | 1.11 | 4.47 | 4.54 | 4.47 | 6331 |
| 1730092500 | 4.49 | -0.02 | -0.44 | 4.51 | 4.51 | 4.49 | 340 |
| 1729833300 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 45 |
| 1729746900 | 4.51 | 0.01 | 0.22 | 4.51 | 4.51 | 4.51 | 9 |
| 1729660500 | 4.5 | -0.03 | -0.66 | 4.5199999 | 4.5199999 | 4.49 | 368 |
| 1729574100 | 4.53 | -0.01 | -0.22 | 4.54 | 4.54 | 4.5199999 | 2009 |
| 1729487700 | 4.54 | 0.03 | 0.67 | 4.53 | 4.54 | 4.49 | 27148 |
| 1729228500 | 4.51 | -0.01 | -0.22 | 4.5 | 4.51 | 4.5 | 2352 |
| 1729142100 | 4.5199999 | 0.05 | 1.12 | 4.5199999 | 4.5199999 | 4.5199999 | 229 |
| 1729055700 | 4.47 | -0.06 | -1.22 | 4.5199999 | 4.5199999 | 4.47 | 16346 |
| 1728969300 | 4.525 | 0.01 | 0.11 | 4.5199999 | 4.53 | 4.51 | 2174 |
| 1728882900 | 4.5199999 | 0.11 | 2.49 | 4.53 | 4.53 | 4.5199999 | 4762 |
| 1728623700 | 4.41 | -0.07 | -1.56 | 4.49 | 4.49 | 4.41 | 858 |
| 1728537300 | 4.48 | -0.05 | -1.10 | 4.53 | 4.53 | 4.48 | 3165 |
| 1728450900 | 4.53 | 0.03 | 0.67 | 4.49 | 4.54 | 4.45 | 8364 |
| 1728364500 | 4.5 | 0.24 | 5.63 | 4.28 | 4.5 | 4.28 | 10987 |
| 1728278100 | 4.26 | 0.02 | 0.47 | 4.24 | 4.2699999 | 4.24 | 449 |
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
