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 | -0.2 | -4.45434298441 | 4.49 | 4.51 | 4.29 | 3913 | 4.48190279 | DE |
| 4 | -0.64 | -12.9817444219 | 4.93 | 5 | 4.29 | 4536 | 4.61030142 | DE |
| 12 | -0.65 | -13.1578947368 | 4.94 | 5.22 | 4.29 | 10457 | 4.80787108 | DE |
| 26 | 0.94 | 28.0597014925 | 3.35 | 5.22 | 3.17 | 9410 | 4.37130199 | DE |
| 52 | 1.47 | 52.1276595745 | 2.82 | 5.22 | 2.67 | 11281 | 3.99994628 | DE |
| 156 | -0.51 | -10.625 | 4.8 | 5.22 | 2.48 | 12408 | 3.59388953 | DE |
| 260 | -1.99 | -31.6878980892 | 6.28 | 8.87 | 2.48 | 20735 | 5.17372881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 4.29 | 0.01 | 0.23 | 4.29 | 4.29 | 4.29 | 3 |
| 1734585300 | 4.28 | -0.01 | -0.23 | 4.28 | 4.28 | 4.28 | 1693 |
| 1734498900 | 4.29 | -0.22 | -4.88 | 4.45 | 4.48 | 4.29 | 803 |
| 1734412500 | 4.51 | 0.02 | 0.45 | 4.49 | 4.51 | 4.49 | 1206 |
| 1734326100 | 4.49 | 0 | 0.11 | 4.49 | 4.51 | 4.45 | 16787 |
| 1734066900 | 4.485 | 0.03 | 0.56 | 4.485 | 4.485 | 4.485 | 46 |
| 1733980500 | 4.46 | 0.01 | 0.22 | 4.49 | 4.49 | 4.46 | 724 |
| 1733894100 | 4.45 | -0.05 | -1.11 | 4.5 | 4.5 | 4.45 | 5808 |
| 1733807700 | 4.5 | -0.01 | -0.22 | 4.5 | 4.5199999 | 4.46 | 10427 |
| 1733721300 | 4.51 | 0.06 | 1.35 | 4.51 | 4.5199999 | 4.5 | 408 |
| 1733462100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1733375700 | 4.45 | -0.04 | -0.89 | 4.48 | 4.48 | 4.45 | 5269 |
| 1733289300 | 4.49 | -0.01 | -0.22 | 4.5 | 4.5 | 4.46 | 1320 |
| 1733202900 | 4.5 | -0.33 | -6.83 | 4.58 | 4.58 | 4.5 | 1544 |
| 1733116500 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1732857300 | 4.83 | 0.08 | 1.68 | 4.83 | 4.83 | 4.83 | 1 |
| 1732770900 | 4.75 | 0.15 | 3.26 | 4.6 | 4.75 | 4.59 | 2151 |
| 1732684500 | 4.6 | -0.1 | -2.13 | 4.62 | 4.62 | 4.6 | 2704 |
| 1732598100 | 4.7 | -0.05 | -1.05 | 4.88 | 4.88 | 4.7 | 8351 |
| 1732511700 | 4.75 | -0.18 | -3.65 | 4.93 | 4.93 | 4.75 | 16211 |
| 1732252500 | 4.93 | 0 | 0.00 | 5 | 5 | 4.93 | 1690 |
| 1732166100 | 4.93 | -0.1 | -1.99 | 4.93 | 4.9349999 | 4.93 | 6197 |
| 1732079700 | 5.03 | 0.13 | 2.65 | 4.9 | 5.05 | 4.9 | 12822 |
| 1731993300 | 4.9 | -0.05 | -1.01 | 5.01 | 5.0199999 | 4.9 | 3782 |
| 1731906900 | 4.95 | -0.27 | -5.17 | 5.15 | 5.19 | 4.95 | 9923 |
| 1731647700 | 5.22 | 0.22 | 4.40 | 5 | 5.22 | 5 | 44525 |
| 1731561300 | 5 | 0.1 | 2.04 | 4.93 | 5.03 | 4.92 | 19073 |
| 1731474900 | 4.9 | 0.02 | 0.41 | 4.86 | 4.9 | 4.86 | 10465 |
| 1731388500 | 4.88 | 0.04 | 0.83 | 4.85 | 4.96 | 4.83 | 31397 |
| 1731302100 | 4.84 | 0 | 0.00 | 4.9 | 4.91 | 4.84 | 15224 |
| 1731042900 | 4.84 | -0.01 | -0.21 | 4.84 | 4.85 | 4.84 | 597 |
| 1730956500 | 4.85 | -0.03 | -0.61 | 4.87 | 4.95 | 4.83 | 13213 |
| 1730870100 | 4.88 | -0.02 | -0.41 | 4.9 | 5.05 | 4.85 | 37673 |
| 1730783700 | 4.9 | 0.02 | 0.41 | 4.9 | 4.9 | 4.86 | 2916 |
| 1730697300 | 4.88 | 0.04 | 0.72 | 4.83 | 4.98 | 4.83 | 6238 |
| 1730438100 | 4.845 | -0.14 | -2.71 | 4.86 | 4.94 | 4.83 | 2009 |
| 1730351700 | 4.98 | 0.1 | 2.05 | 4.88 | 4.98 | 4.875 | 10072 |
| 1730265300 | 4.88 | -0.01 | -0.20 | 4.92 | 4.97 | 4.88 | 9589 |
| 1730178900 | 4.89 | -0.03 | -0.61 | 4.92 | 4.92 | 4.88 | 8464 |
| 1730092500 | 4.92 | -0.04 | -0.81 | 4.98 | 4.98 | 4.9 | 3029 |
| 1729833300 | 4.96 | 0.08 | 1.64 | 4.97 | 4.99 | 4.79 | 5550 |
| 1729746900 | 4.88 | -0.05 | -1.01 | 4.88 | 4.9349999 | 4.88 | 2556 |
| 1729660500 | 4.93 | -0.09 | -1.69 | 5.0199999 | 5.0199999 | 4.93 | 10755 |
| 1729574100 | 5.015 | 0.14 | 2.77 | 4.99 | 5.05 | 4.96 | 13709 |
| 1729487700 | 4.88 | -0.12 | -2.40 | 5.01 | 5.01 | 4.88 | 11375 |
| 1729228500 | 5 | 0.25 | 5.26 | 4.98 | 5.05 | 4.98 | 11667 |
| 1729142100 | 4.75 | -0.17 | -3.46 | 4.99 | 5 | 4.75 | 11779 |
| 1729055700 | 4.92 | 0.17 | 3.58 | 4.865 | 4.99 | 4.86 | 14014 |
| 1728969300 | 4.75 | -0.1 | -2.06 | 4.94 | 4.94 | 4.75 | 9988 |
| 1728882900 | 4.85 | 0.33 | 7.30 | 4.68 | 4.86 | 4.68 | 12916 |
| 1728623700 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1728537300 | 4.5199999 | -0.37 | -7.57 | 4.65 | 4.65 | 4.5199999 | 6467 |
| 1728450900 | 4.89 | 0.12 | 2.52 | 4.76 | 4.89 | 4.75 | 4070 |
| 1728364500 | 4.7699999 | 0.02 | 0.42 | 4.8 | 4.8 | 4.7699999 | 5019 |
| 1728278100 | 4.75 | 0.26 | 5.79 | 4.63 | 4.8099999 | 4.63 | 11204 |
| 1728022500 | 4.49 | -0.15 | -3.23 | 4.64 | 4.73 | 4.48 | 79299 |
| 1727936100 | 4.64 | -0.03 | -0.64 | 4.66 | 4.66 | 4.63 | 1431 |
| 1727849700 | 4.67 | -0.06 | -1.27 | 4.73 | 4.73 | 4.66 | 18482 |
| 1727763300 | 4.73 | -0.09 | -1.87 | 4.8 | 4.8099999 | 4.65 | 21148 |
| 1727676900 | 4.82 | -0.08 | -1.63 | 4.96 | 4.96 | 4.82 | 5895 |
| 1727417700 | 4.9 | 0.06 | 1.24 | 4.8 | 4.95 | 4.8 | 9431 |
| 1727331300 | 4.84 | -0.15 | -3.01 | 4.94 | 5.045 | 4.8 | 6635 |
| 1727244900 | 4.99 | 0.39 | 8.48 | 4.72 | 5 | 4.69 | 44485 |
| 1727158500 | 4.6 | 0.11 | 2.45 | 4.5 | 4.6 | 4.46 | 21728 |
| 1727072100 | 4.49 | 0.06 | 1.35 | 4.43 | 4.5 | 4.41 | 12718 |
| 1726812900 | 4.43 | 0.03 | 0.68 | 4.42 | 4.44 | 4.42 | 5646 |
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
