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 | 0.12 | 2.47933884298 | 4.84 | 5.75 | 4.72 | 2154786 | 4.79385872 | DE |
| 4 | 0.01 | 0.20202020202 | 4.95 | 11.01 | 4.42 | 4214826 | 4.96912445 | DE |
| 12 | -0.52 | -9.48905109489 | 5.48 | 12.76 | 4.42 | 4304066 | 5.1114213 | DE |
| 26 | -0.84 | -14.4827586207 | 5.8 | 14.51 | 4.42 | 4289595 | 5.27249481 | DE |
| 52 | -3.99 | -44.5810055866 | 8.95 | 15.51 | 4.42 | 4729975 | 6.41915715 | DE |
| 156 | -6.54 | -56.8695652174 | 11.5 | 17.32 | 4.42 | 4172406 | 10.36202706 | DE |
| 260 | -1.28 | -20.5128205128 | 6.24 | 17.32 | 3.27 | 3812905 | 9.06986745 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735794900 | 4.86 | 0.09 | 1.89 | 4.7699999 | 4.86 | 4.7 | 2238543 |
| 1735617660 | 4.7699999 | 0 | 0.00 | 4.74 | 4.8099999 | 4.72 | 863289 |
| 1735535700 | 4.7699999 | -0.06 | -1.24 | 4.8 | 5.75 | 4.74 | 3030548 |
| 1735276500 | 4.83 | 0.01 | 0.21 | 4.84 | 5 | 4.82 | 2570522 |
| 1735014060 | 4.82 | -0.05 | -1.03 | 4.91 | 5.05 | 4.805 | 2212727 |
| 1734930900 | 4.87 | -0.01 | -0.20 | 4.67 | 4.88 | 4.42 | 6992459 |
| 1734671700 | 4.88 | -0.04 | -0.81 | 4.88 | 11.01 | 4.83 | 11692587 |
| 1734585300 | 4.92 | -0.18 | -3.53 | 4.96 | 6 | 4.825 | 6628112 |
| 1734498900 | 5.1 | 0.05 | 0.99 | 5.0599999 | 5.12 | 5.0199999 | 3693301 |
| 1734412500 | 5.05 | 0.03 | 0.60 | 5.01 | 5.12 | 5.01 | 3059226 |
| 1734326100 | 5.0199999 | -0.05 | -0.99 | 4.99 | 5.04 | 4.97 | 2696057 |
| 1734066900 | 5.07 | -0.09 | -1.74 | 4.99 | 5.25 | 4.99 | 2300535 |
| 1733980500 | 5.16 | 0.06 | 1.18 | 5.14 | 5.2 | 5.13 | 4912040 |
| 1733894100 | 5.1 | 0.01 | 0.20 | 4.99 | 5.11 | 4.97 | 3849866 |
| 1733807700 | 5.09 | 0.11 | 2.21 | 5.14 | 5.32 | 5.04 | 5098830 |
| 1733721300 | 4.98 | -0.05 | -0.99 | 4.96 | 5.04 | 4.925 | 4140957 |
| 1733462100 | 5.03 | 0.04 | 0.80 | 5.01 | 5.26 | 4.98 | 3895407 |
| 1733375700 | 4.99 | -0.07 | -1.38 | 4.95 | 5.03 | 4.93 | 4015575 |
| 1733289300 | 5.0599999 | -0.1 | -1.94 | 5.1 | 5.2 | 5.045 | 3299519 |
| 1733202900 | 5.16 | 0 | 0.00 | 5.21 | 5.32 | 5.13 | 6170470 |
| 1733116500 | 5.16 | 0.29 | 5.95 | 4.94 | 5.17 | 4.93 | 6395754 |
| 1732857300 | 4.87 | 0.04 | 0.72 | 4.8099999 | 5.01 | 4.76 | 3517248 |
| 1732770900 | 4.835 | -0.02 | -0.31 | 4.94 | 4.94 | 4.8099999 | 2743612 |
| 1732684500 | 4.85 | 0.05 | 1.04 | 4.79 | 5.5 | 4.72 | 4809341 |
| 1732598100 | 4.8 | -0.09 | -1.84 | 4.94 | 4.95 | 4.76 | 5743563 |
| 1732511700 | 4.89 | -0.05 | -1.01 | 5 | 5 | 4.85 | 7218237 |
| 1732252500 | 4.94 | -0.03 | -0.60 | 4.99 | 12.76 | 4.9 | 5917350 |
| 1732166100 | 4.97 | -0.02 | -0.40 | 5.01 | 7 | 4.88 | 4099952 |
| 1732079700 | 4.99 | -0.02 | -0.40 | 5.04 | 5.12 | 4.97 | 8768917 |
| 1731993300 | 5.01 | -0.13 | -2.53 | 5.1 | 5.75 | 4.94 | 3963377 |
| 1731906900 | 5.14 | 0.04 | 0.78 | 5.1 | 5.19 | 5.095 | 2795161 |
| 1731647700 | 5.1 | -0.09 | -1.73 | 5.11 | 5.5 | 5.085 | 3077182 |
| 1731561300 | 5.19 | -0.01 | -0.19 | 5.26 | 11 | 5.08 | 5393616 |
| 1731474900 | 5.2 | 0 | 0.00 | 5.11 | 5.3 | 5.105 | 5937701 |
| 1731388500 | 5.2 | -0.01 | -0.19 | 5.3099999 | 5.36 | 5.18 | 5536936 |
| 1731302100 | 5.21 | -0.08 | -1.51 | 5.2 | 5.3 | 5.165 | 2329804 |
| 1731042900 | 5.29 | 0.03 | 0.57 | 5.35 | 5.46 | 5.25 | 2756763 |
| 1730956500 | 5.26 | 0.16 | 3.14 | 5.12 | 6.25 | 5.0599999 | 3433856 |
| 1730870100 | 5.1 | -0.25 | -4.67 | 5.4 | 5.42 | 5.05 | 6770335 |
| 1730783700 | 5.35 | 0.03 | 0.56 | 5.2699999 | 5.4 | 5.25 | 2449556 |
| 1730697300 | 5.32 | 0.02 | 0.38 | 5.32 | 5.38 | 5.21 | 2405870 |
| 1730438100 | 5.3 | 0.03 | 0.57 | 5.22 | 5.3099999 | 5.16 | 2370468 |
| 1730351700 | 5.2699999 | -0.01 | -0.19 | 5.3 | 5.5 | 5.255 | 5246106 |
| 1730265300 | 5.28 | -0.13 | -2.40 | 5.42 | 5.74 | 5.24 | 8909186 |
| 1730178900 | 5.41 | 0.08 | 1.50 | 5.36 | 5.43 | 5.2699999 | 4549541 |
| 1730092500 | 5.33 | 0.02 | 0.38 | 5.28 | 5.37 | 5.21 | 1961975 |
| 1729833300 | 5.3099999 | 0.14 | 2.71 | 5.19 | 5.75 | 5.17 | 3573504 |
| 1729746900 | 5.17 | 0.02 | 0.39 | 5.08 | 5.2699999 | 5.0599999 | 6361455 |
| 1729660500 | 5.15 | -0.11 | -2.09 | 5.34 | 5.355 | 5.13 | 4633613 |
| 1729574100 | 5.26 | -0.12 | -2.23 | 5.28 | 5.335 | 5.16 | 3774958 |
| 1729487700 | 5.38 | 0.06 | 1.13 | 5.38 | 5.445 | 5.3 | 2691018 |
| 1729228500 | 5.32 | -0.17 | -3.10 | 5.4 | 9.76 | 4.6 | 3410879 |
| 1729142100 | 5.49 | 0.06 | 1.10 | 5.5 | 7.5 | 5.43 | 5760806 |
| 1729055700 | 5.43 | -0.13 | -2.34 | 5.46 | 5.47 | 5.32 | 2976847 |
| 1728969300 | 5.5599999 | 0.07 | 1.28 | 5.45 | 5.61 | 5.39 | 2887544 |
| 1728882900 | 5.49 | 0.07 | 1.29 | 5.46 | 5.54 | 5.37 | 2425505 |
| 1728623700 | 5.42 | -0.03 | -0.55 | 5.45 | 6.01 | 5.26 | 2135773 |
| 1728537300 | 5.45 | 0.12 | 2.16 | 5.48 | 5.515 | 5.39 | 4476419 |
| 1728450900 | 5.335 | -0.2 | -3.53 | 5.36 | 5.4 | 5.28 | 3676960 |
| 1728364500 | 5.53 | -0.28 | -4.82 | 5.74 | 5.94 | 5.49 | 4869251 |
| 1728278100 | 5.8099999 | 0.16 | 2.83 | 5.89 | 6.03 | 5.79 | 4160934 |
| 1728022500 | 5.65 | -0.1 | -1.74 | 5.7 | 5.7 | 5.25 | 3250537 |
| 1727936100 | 5.75 | -0.11 | -1.88 | 5.85 | 5.905 | 5.7 | 4253247 |
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
