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 | 0.13 | 2.87610619469 | 4.52 | 4.65 | 4.47 | 512908 | 4.5502282 | DE |
| 4 | -0.08 | -1.69133192389 | 4.73 | 4.765 | 4.47 | 685036 | 4.61327935 | DE |
| 12 | -0.6 | -11.4285714286 | 5.25 | 5.3 | 4.33 | 1063605 | 4.7585919 | DE |
| 26 | -0.61 | -11.5969581749 | 5.26 | 5.99 | 4.33 | 934591 | 5.08125055 | DE |
| 52 | -0.71 | -13.2462686567 | 5.36 | 5.99 | 4.29 | 966069 | 4.96943459 | DE |
| 156 | 0.25 | 5.68181818182 | 4.4 | 6.93 | 4.09 | 1134394 | 5.21818121 | DE |
| 260 | 0.26 | 5.92255125285 | 4.39 | 6.94 | 3.37 | 1340421 | 5.07471251 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721196900 | 4.58 | 0.03 | 0.66 | 4.6 | 4.61 | 4.5599999 | 619667 |
| 1721110500 | 4.55 | -0.04 | -0.87 | 4.59 | 4.63 | 4.53 | 508652 |
| 1721024100 | 4.59 | -0.02 | -0.43 | 4.63 | 4.6449999 | 4.57 | 348238 |
| 1720764900 | 4.61 | 0.09 | 1.88 | 4.55 | 4.63 | 4.55 | 622738 |
| 1720678500 | 4.525 | 0.04 | 0.78 | 4.5199999 | 4.53 | 4.49 | 411036 |
| 1720592100 | 4.49 | -0.07 | -1.54 | 4.5199999 | 4.54 | 4.47 | 673878 |
| 1720505700 | 4.5599999 | 0.03 | 0.66 | 4.5199999 | 4.6 | 4.5199999 | 524073 |
| 1720419300 | 4.53 | -0.04 | -0.88 | 4.54 | 4.54 | 4.51 | 419276 |
| 1720160100 | 4.57 | -0.03 | -0.65 | 4.58 | 4.63 | 4.5599999 | 454316 |
| 1720073700 | 4.6 | 0.06 | 1.32 | 4.62 | 4.65 | 4.57 | 303609 |
| 1719987300 | 4.54 | -0.01 | -0.22 | 4.54 | 4.6 | 4.535 | 729992 |
| 1719900900 | 4.55 | -0.03 | -0.66 | 4.5599999 | 4.58 | 4.505 | 619913 |
| 1719814500 | 4.58 | -0.02 | -0.43 | 4.5599999 | 4.605 | 4.55 | 456852 |
| 1719555300 | 4.6 | -0.04 | -0.76 | 4.67 | 4.7 | 4.59 | 1309938 |
| 1719468900 | 4.635 | 0.01 | 0.32 | 4.58 | 4.64 | 4.55 | 1002222 |
| 1719382500 | 4.62 | -0.03 | -0.65 | 4.64 | 4.65 | 4.58 | 1034641 |
| 1719296100 | 4.65 | -0.02 | -0.43 | 4.71 | 4.72 | 4.64 | 778538 |
| 1719209700 | 4.67 | -0.02 | -0.43 | 4.7 | 4.72 | 4.61 | 582989 |
| 1718950500 | 4.69 | -0.03 | -0.64 | 4.74 | 4.74 | 4.68 | 1486891 |
| 1718864100 | 4.72 | -0.03 | -0.63 | 4.73 | 4.765 | 4.68 | 893779 |
| 1718777700 | 4.75 | 0.03 | 0.64 | 4.73 | 4.75 | 4.68 | 539147 |
| 1718691300 | 4.72 | -0.05 | -1.05 | 4.8 | 4.8099999 | 4.69 | 674480 |
| 1718604900 | 4.7699999 | -0.04 | -0.83 | 4.8 | 4.82 | 4.75 | 624739 |
| 1718345700 | 4.8099999 | 0.06 | 1.26 | 4.76 | 4.83 | 4.73 | 1001432 |
| 1718259300 | 4.75 | 0.04 | 0.85 | 4.76 | 4.79 | 4.74 | 644030 |
| 1718172900 | 4.71 | 0 | 0.00 | 4.71 | 4.725 | 4.65 | 1142329 |
| 1718086500 | 4.71 | -0.14 | -2.89 | 4.84 | 4.85 | 4.71 | 1315580 |
| 1717740900 | 4.85 | 0.13 | 2.75 | 4.73 | 4.865 | 4.715 | 1177116 |
| 1717654500 | 4.72 | 0.11 | 2.39 | 4.68 | 4.735 | 4.59 | 1320968 |
| 1717568100 | 4.61 | -0.03 | -0.65 | 4.58 | 4.63 | 4.55 | 729797 |
| 1717481700 | 4.64 | 0.09 | 1.98 | 4.54 | 4.71 | 4.525 | 1818850 |
| 1717395300 | 4.55 | 0.1 | 2.25 | 4.51 | 4.57 | 4.48 | 821540 |
| 1717136100 | 4.45 | 0.04 | 0.79 | 4.46 | 4.51 | 4.42 | 2433820 |
| 1717049700 | 4.415 | -0.06 | -1.34 | 4.45 | 4.5199999 | 4.4 | 1844271 |
| 1716963300 | 4.475 | -0.12 | -2.51 | 4.48 | 4.5 | 4.39 | 1973111 |
| 1716876900 | 4.59 | 0.04 | 0.88 | 4.5599999 | 4.625 | 4.55 | 3488015 |
| 1716790500 | 4.55 | -0.05 | -1.09 | 4.55 | 4.6 | 4.505 | 2436330 |
| 1716531300 | 4.6 | -0.13 | -2.75 | 4.55 | 4.69 | 4.5199999 | 4088938 |
| 1716444900 | 4.73 | -0.37 | -7.25 | 4.5 | 4.86 | 4.33 | 4618272 |
| 1716358500 | 5.1 | -0.03 | -0.58 | 5.12 | 5.165 | 5.05 | 650211 |
| 1716272100 | 5.13 | -0.09 | -1.72 | 5.13 | 5.14 | 5.0599999 | 517162 |
| 1716185700 | 5.22 | 0.2 | 3.98 | 5.12 | 5.3 | 5.09 | 1228124 |
| 1715926500 | 5.0199999 | -0.06 | -1.18 | 5.07 | 5.085 | 5 | 622397 |
| 1715840100 | 5.08 | -0.04 | -0.78 | 5.15 | 5.15 | 5.0599999 | 829758 |
| 1715753700 | 5.12 | -0.04 | -0.78 | 5.19 | 5.2 | 5.1 | 724814 |
| 1715667300 | 5.16 | -0.04 | -0.77 | 5.19 | 5.24 | 5.15 | 341793 |
| 1715580900 | 5.2 | -0.02 | -0.38 | 5.2 | 5.24 | 5.13 | 621778 |
| 1715321700 | 5.22 | 0.02 | 0.38 | 5.2 | 5.24 | 5.18 | 309834 |
| 1715235300 | 5.2 | -0.05 | -0.95 | 5.26 | 5.2699999 | 5.19 | 417320 |
| 1715148900 | 5.25 | 0.03 | 0.57 | 5.26 | 5.28 | 5.23 | 465350 |
| 1715062500 | 5.22 | 0.02 | 0.38 | 5.23 | 5.24 | 5.15 | 944730 |
| 1714976100 | 5.2 | 0.1 | 1.96 | 5.09 | 5.23 | 5.09 | 748509 |
| 1714716900 | 5.1 | -0.04 | -0.78 | 5.14 | 5.14 | 5.08 | 811009 |
| 1714630500 | 5.14 | 0.02 | 0.39 | 5.14 | 5.17 | 5.13 | 423966 |
| 1714544100 | 5.12 | -0.02 | -0.39 | 5.08 | 5.15 | 5.05 | 399772 |
| 1714457700 | 5.14 | -0.12 | -2.28 | 5.16 | 5.24 | 5.13 | 3256110 |
| 1714371300 | 5.26 | 0.13 | 2.53 | 5.21 | 5.2699999 | 5.1849999 | 1135019 |
| 1714112100 | 5.13 | -0.04 | -0.77 | 5.1 | 5.155 | 5.07 | 685384 |
| 1713939300 | 5.17 | -0.06 | -1.15 | 5.25 | 5.28 | 5.16 | 701740 |
| 1713852900 | 5.23 | 0.08 | 1.55 | 5.17 | 5.28 | 5.1449999 | 842109 |
| 1713766500 | 5.15 | 0.1 | 1.98 | 5.13 | 5.17 | 5.1 | 903286 |
| 1713507300 | 5.05 | -0.08 | -1.56 | 5.08 | 5.125 | 4.995 | 813093 |
| 1713420900 | 5.13 | 0.15 | 3.01 | 4.99 | 5.13 | 4.99 | 562433 |
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
