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 | 2.92134831461 | 4.45 | 4.59 | 4.42 | 501939 | 4.47300409 | DE |
| 4 | 0.14 | 3.15315315315 | 4.44 | 4.91 | 4.23 | 994009 | 4.40331561 | DE |
| 12 | -0.49 | -9.66469428008 | 5.07 | 5.26 | 4.23 | 950380 | 4.52503477 | DE |
| 26 | 0 | 0 | 4.58 | 6.01 | 4.23 | 965316 | 4.63846381 | DE |
| 52 | -0.59 | -11.4119922631 | 5.17 | 6.01 | 3.8 | 965147 | 4.66024292 | DE |
| 156 | -1.34 | -22.6351351351 | 5.92 | 7.51 | 3.8 | 1230001 | 5.20628524 | DE |
| 260 | -5.12 | -52.7835051546 | 9.7 | 9.7 | 3.8 | 1407190 | 5.70533681 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 4.58 | 0.05 | 1.10 | 4.45 | 4.59 | 4.45 | 640473 |
| 1735794900 | 4.53 | 0.04 | 0.89 | 4.46 | 4.55 | 4.46 | 448748 |
| 1735617660 | 4.49 | 0.01 | 0.22 | 4.44 | 4.54 | 4.44 | 345956 |
| 1735535700 | 4.48 | 0.03 | 0.67 | 4.45 | 4.49 | 4.42 | 693391 |
| 1735276500 | 4.45 | 0.01 | 0.23 | 4.45 | 4.48 | 4.43 | 466471 |
| 1735014060 | 4.44 | 0.04 | 0.91 | 4.41 | 4.46 | 4.41 | 325582 |
| 1734930900 | 4.4 | 0.11 | 2.44 | 4.28 | 4.42 | 4.28 | 619738 |
| 1734671700 | 4.295 | -0.04 | -0.81 | 4.33 | 4.91 | 4.28 | 1521142 |
| 1734585300 | 4.33 | -0.06 | -1.37 | 4.35 | 4.35 | 4.23 | 1517246 |
| 1734498900 | 4.39 | -0.04 | -0.90 | 4.44 | 4.45 | 4.37 | 1122160 |
| 1734412500 | 4.43 | -0.03 | -0.67 | 4.45 | 4.46 | 4.42 | 757905 |
| 1734326100 | 4.46 | 0 | 0.00 | 4.46 | 4.5199999 | 4.41 | 889112 |
| 1734066900 | 4.46 | -0.01 | -0.22 | 4.41 | 4.46 | 4.3949999 | 476533 |
| 1733980500 | 4.47 | 0.07 | 1.59 | 4.42 | 4.47 | 4.4 | 851666 |
| 1733894100 | 4.4 | 0.04 | 0.92 | 4.35 | 4.42 | 4.35 | 1463819 |
| 1733807700 | 4.36 | -0.04 | -0.91 | 4.47 | 4.49 | 4.36 | 1817619 |
| 1733721300 | 4.4 | -0.08 | -1.79 | 4.45 | 4.49 | 4.4 | 2889644 |
| 1733462100 | 4.48 | -0.04 | -0.88 | 4.45 | 4.51 | 4.45 | 454659 |
| 1733375700 | 4.5199999 | 0.04 | 0.89 | 4.44 | 4.9 | 4.44 | 685516 |
| 1733289300 | 4.48 | -0.03 | -0.67 | 4.45 | 4.5 | 4.44 | 394266 |
| 1733202900 | 4.51 | -0.01 | -0.22 | 4.55 | 4.565 | 4.49 | 522484 |
| 1733116500 | 4.5199999 | 0.04 | 0.89 | 4.5 | 4.55 | 4.495 | 703257 |
| 1732857300 | 4.48 | -0.04 | -0.88 | 4.55 | 4.55 | 4.475 | 439923 |
| 1732770900 | 4.5199999 | 0.03 | 0.67 | 4.51 | 4.565 | 4.5 | 563535 |
| 1732684500 | 4.49 | 0.12 | 2.75 | 4.4 | 4.5199999 | 4.38 | 1023078 |
| 1732598100 | 4.37 | -0.02 | -0.46 | 4.38 | 4.41 | 4.35 | 1690618 |
| 1732511700 | 4.39 | -0.01 | -0.23 | 4.42 | 4.4349999 | 4.37 | 1255977 |
| 1732252500 | 4.4 | 0.05 | 1.15 | 4.39 | 5.26 | 4.36 | 768950 |
| 1732166100 | 4.35 | -0.07 | -1.47 | 4.45 | 4.6 | 4.34 | 876552 |
| 1732079700 | 4.415 | -0.13 | -2.86 | 4.5 | 4.53 | 4.4 | 765896 |
| 1731993300 | 4.545 | 0.01 | 0.33 | 4.51 | 4.58 | 4.5 | 954147 |
| 1731906900 | 4.53 | 0.06 | 1.34 | 4.5 | 4.58 | 4.46 | 1015669 |
| 1731647700 | 4.47 | 0.07 | 1.59 | 4.44 | 4.49 | 4.41 | 794985 |
| 1731561300 | 4.4 | 0.03 | 0.69 | 4.39 | 5 | 4.37 | 760840 |
| 1731474900 | 4.37 | 0.02 | 0.46 | 4.3099999 | 4.385 | 4.3099999 | 758910 |
| 1731388500 | 4.35 | -0.05 | -1.14 | 4.4 | 4.45 | 4.32 | 534416 |
| 1731302100 | 4.4 | -0.02 | -0.45 | 4.43 | 4.44 | 4.33 | 1185737 |
| 1731042900 | 4.42 | -0.03 | -0.67 | 4.47 | 4.51 | 4.42 | 1037076 |
| 1730956500 | 4.45 | -0.08 | -1.77 | 4.5599999 | 4.5599999 | 4.45 | 663583 |
| 1730870100 | 4.53 | 0 | 0.00 | 4.53 | 4.59 | 4.5199999 | 821261 |
| 1730783700 | 4.53 | 0.02 | 0.44 | 4.5199999 | 4.54 | 4.5 | 289168 |
| 1730697300 | 4.51 | 0.02 | 0.56 | 4.55 | 4.55 | 4.49 | 356322 |
| 1730438100 | 4.485 | -0.05 | -0.99 | 4.5 | 4.53 | 4.47 | 446898 |
| 1730351700 | 4.53 | -0.02 | -0.44 | 4.54 | 4.5599999 | 4.48 | 953258 |
| 1730265300 | 4.55 | 0 | 0.00 | 4.55 | 4.59 | 4.51 | 818327 |
| 1730178900 | 4.55 | 0.05 | 1.11 | 4.5 | 4.5599999 | 4.465 | 1724116 |
| 1730092500 | 4.5 | -0.05 | -1.10 | 4.53 | 4.55 | 4.46 | 1667586 |
| 1729833300 | 4.55 | -0.04 | -0.87 | 4.6 | 4.64 | 4.5199999 | 1515760 |
| 1729746900 | 4.59 | -0.03 | -0.65 | 4.62 | 4.65 | 4.58 | 985141 |
| 1729660500 | 4.62 | -0.04 | -0.86 | 4.65 | 4.67 | 4.61 | 520497 |
| 1729574100 | 4.66 | -0.04 | -0.75 | 4.65 | 4.67 | 4.62 | 702890 |
| 1729487700 | 4.695 | -0.07 | -1.37 | 4.79 | 4.79 | 4.6849999 | 1187655 |
| 1729228500 | 4.76 | -0.1 | -1.96 | 4.84 | 5.25 | 4.51 | 589478 |
| 1729142100 | 4.855 | 0.03 | 0.52 | 4.91 | 4.93 | 4.82 | 753176 |
| 1729055700 | 4.83 | 0 | 0.00 | 4.86 | 4.8949999 | 4.83 | 2182933 |
| 1728969300 | 4.83 | -0.05 | -1.02 | 4.8 | 4.86 | 4.73 | 2149445 |
| 1728882900 | 4.88 | -0.2 | -3.94 | 5.17 | 5.17 | 4.88 | 1155991 |
| 1728623700 | 5.08 | 0 | 0.00 | 5.03 | 5.11 | 5.0199999 | 1110480 |
| 1728537300 | 5.08 | 0.06 | 1.20 | 5.07 | 5.08 | 5.01 | 633208 |
| 1728450900 | 5.0199999 | -0.02 | -0.40 | 5.05 | 5.07 | 5.01 | 683554 |
| 1728364500 | 5.04 | 0.05 | 1.00 | 4.97 | 5.04 | 4.95 | 626707 |
| 1728278100 | 4.99 | -0.01 | -0.20 | 5.0199999 | 5.0199999 | 4.965 | 283287 |
| 1728022500 | 5 | -0.03 | -0.60 | 4.98 | 5.0199999 | 4.95 | 491838 |
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
