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 | -0.02 | -0.376647834275 | 5.31 | 5.49 | 5.18 | 303081 | 5.30376775 | DE |
| 4 | 0.04 | 0.761904761905 | 5.25 | 5.49 | 4.96 | 246764 | 5.23121766 | DE |
| 12 | 1.04 | 24.4705882353 | 4.25 | 5.68 | 4.08 | 523083 | 4.77165958 | DE |
| 26 | 1.33 | 33.5858585859 | 3.96 | 5.68 | 3.8 | 442515 | 4.570318 | DE |
| 52 | 2.99 | 130 | 2.3 | 5.68 | 2.25 | 387739 | 4.11552927 | DE |
| 156 | 3.685 | 229.595015576 | 1.605 | 5.68 | 1.055 | 255315 | 2.89961988 | DE |
| 260 | 4.6 | 666.666666667 | 0.69 | 5.68 | 0.47 | 392119 | 1.70964137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732166100 | 5.3 | 0.03 | 0.57 | 5.3 | 5.3 | 5.24 | 75484 |
| 1732079700 | 5.2699999 | -0.03 | -0.57 | 5.21 | 5.3 | 5.18 | 444271 |
| 1731993300 | 5.3 | 0 | 0.00 | 5.29 | 5.305 | 5.21 | 191154 |
| 1731906900 | 5.3 | 0 | 0.00 | 5.3 | 5.3099999 | 5.25 | 303949 |
| 1731647700 | 5.3 | -0.09 | -1.67 | 5.4 | 5.44 | 5.2 | 364499 |
| 1731561300 | 5.39 | 0.08 | 1.51 | 5.3099999 | 5.49 | 5.3099999 | 211531 |
| 1731474900 | 5.3099999 | 0.07 | 1.34 | 5.24 | 5.33 | 5.16 | 130767 |
| 1731388500 | 5.24 | 0.09 | 1.75 | 5.2 | 5.275 | 5.11 | 124564 |
| 1731302100 | 5.15 | -0.07 | -1.34 | 5.24 | 5.25 | 5.15 | 141288 |
| 1731042900 | 5.22 | 0.02 | 0.38 | 5.25 | 5.2699999 | 5.13 | 186957 |
| 1730956500 | 5.2 | -0.08 | -1.52 | 5.26 | 5.32 | 5.0199999 | 479637 |
| 1730870100 | 5.28 | 0.24 | 4.76 | 5.1 | 5.28 | 5.09 | 283154 |
| 1730783700 | 5.04 | -0.06 | -1.18 | 5.09 | 5.09 | 5 | 135123 |
| 1730697300 | 5.1 | 0.01 | 0.20 | 5.13 | 5.18 | 5.07 | 129251 |
| 1730438100 | 5.09 | -0.09 | -1.74 | 5 | 5.1 | 4.96 | 360280 |
| 1730351700 | 5.18 | 0.07 | 1.37 | 5.11 | 5.18 | 5.01 | 314028 |
| 1730265300 | 5.11 | -0.13 | -2.48 | 5.25 | 5.26 | 5.1 | 227959 |
| 1730178900 | 5.24 | -0.02 | -0.38 | 5.25 | 5.35 | 5.21 | 249463 |
| 1730092500 | 5.26 | -0.09 | -1.68 | 5.2 | 5.37 | 5.2 | 191635 |
| 1729833300 | 5.35 | 0.12 | 2.29 | 5.25 | 5.42 | 5.25 | 197055 |
| 1729746900 | 5.23 | -0.09 | -1.69 | 5.25 | 5.28 | 5.13 | 268721 |
| 1729660500 | 5.32 | 0.03 | 0.47 | 5.45 | 5.45 | 5.26 | 297389 |
| 1729574100 | 5.295 | -0.02 | -0.28 | 5.2699999 | 5.38 | 5.23 | 341903 |
| 1729487700 | 5.3099999 | -0.02 | -0.38 | 5.48 | 5.48 | 5.3099999 | 212426 |
| 1729228500 | 5.33 | -0.19 | -3.44 | 5.5 | 5.5599999 | 5.28 | 259594 |
| 1729142100 | 5.5199999 | -0.05 | -0.90 | 5.65 | 5.68 | 5.48 | 149838 |
| 1729055700 | 5.57 | -0.04 | -0.71 | 5.62 | 5.62 | 5.43 | 572266 |
| 1728969300 | 5.61 | 0.14 | 2.56 | 5.46 | 5.66 | 5.45 | 267381 |
| 1728882900 | 5.47 | 0.16 | 3.01 | 5.33 | 5.47 | 5.33 | 212049 |
| 1728623700 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.37 | 5.26 | 204111 |
| 1728537300 | 5.3099999 | -0.17 | -3.10 | 5.46 | 5.49 | 5.23 | 380389 |
| 1728450900 | 5.48 | 0.13 | 2.43 | 5.43 | 5.59 | 5.35 | 370052 |
| 1728364500 | 5.35 | -0.12 | -2.19 | 5.38 | 5.445 | 5.3099999 | 230260 |
| 1728278100 | 5.47 | 0.1 | 1.86 | 5.4 | 5.48 | 5.34 | 210459 |
| 1728022500 | 5.37 | -0.03 | -0.56 | 5.35 | 5.415 | 5.28 | 204136 |
| 1727936100 | 5.4 | 0.02 | 0.37 | 5.37 | 5.42 | 5.2699999 | 315295 |
| 1727849700 | 5.38 | -0.03 | -0.55 | 5.4 | 5.42 | 5.32 | 242665 |
| 1727763300 | 5.41 | 0.09 | 1.69 | 5.38 | 5.47 | 5.315 | 552866 |
| 1727676900 | 5.32 | 0.07 | 1.33 | 5.29 | 5.42 | 5.18 | 592811 |
| 1727417700 | 5.25 | 0.15 | 2.94 | 5.12 | 5.2699999 | 5.08 | 869813 |
| 1727331300 | 5.1 | 0.34 | 7.14 | 4.75 | 5.155 | 4.75 | 935514 |
| 1727244900 | 4.76 | -0.01 | -0.21 | 4.8 | 4.85 | 4.63 | 692139 |
| 1727158500 | 4.7699999 | 0.53 | 12.50 | 4.65 | 4.87 | 4.5 | 2339220 |
| 1727072100 | 4.24 | -0.16 | -3.64 | 4.26 | 4.29 | 4.1 | 667246 |
| 1726812900 | 4.4 | 0.03 | 0.69 | 4.37 | 4.5599999 | 4.34 | 9639800 |
| 1726726500 | 4.37 | 0.24 | 5.81 | 4.08 | 4.37 | 4.08 | 601971 |
| 1726640100 | 4.13 | -0.04 | -0.96 | 4.15 | 4.22 | 4.1 | 454589 |
| 1726553700 | 4.17 | -0.08 | -1.88 | 4.25 | 4.26 | 4.15 | 393640 |
| 1726467300 | 4.25 | 0.02 | 0.47 | 4.33 | 4.41 | 4.24 | 406233 |
| 1726208100 | 4.23 | 0.01 | 0.24 | 4.23 | 4.32 | 4.23 | 450075 |
| 1726121700 | 4.22 | 0.02 | 0.48 | 4.23 | 4.26 | 4.21 | 216329 |
| 1726035300 | 4.2 | -0.1 | -2.33 | 4.3 | 4.33 | 4.2 | 175916 |
| 1725948900 | 4.3 | -0.07 | -1.60 | 4.38 | 4.48 | 4.3 | 217017 |
| 1725862500 | 4.37 | 0.07 | 1.63 | 4.2 | 4.41 | 4.2 | 243397 |
| 1725603300 | 4.3 | -0.02 | -0.46 | 4.29 | 4.37 | 4.25 | 186487 |
| 1725516900 | 4.32 | 0.13 | 3.10 | 4.19 | 4.34 | 4.19 | 282846 |
| 1725430500 | 4.19 | -0.15 | -3.46 | 4.26 | 4.28 | 4.11 | 435053 |
| 1725344100 | 4.34 | -0.07 | -1.59 | 4.37 | 4.43 | 4.22 | 310136 |
| 1725257700 | 4.41 | 0.08 | 1.85 | 4.34 | 4.41 | 4.2699999 | 412542 |
| 1724998500 | 4.33 | 0.14 | 3.34 | 4.21 | 4.35 | 4.19 | 242393 |
| 1724912100 | 4.19 | -0.07 | -1.64 | 4.25 | 4.25 | 4.09 | 314282 |
| 1724825700 | 4.26 | -0.13 | -2.96 | 4.4 | 4.4 | 4.22 | 163206 |
| 1724739300 | 4.39 | 0.07 | 1.62 | 4.29 | 4.44 | 4.2699999 | 628572 |
| 1724652900 | 4.32 | 0.14 | 3.35 | 4.17 | 4.39 | 4.17 | 935478 |
| 1724393700 | 4.18 | 0 | 0.00 | 4.19 | 4.24 | 4.11 | 601486 |
| 1724307300 | 4.18 | -0.03 | -0.59 | 4.21 | 4.22 | 4.15 | 161230 |
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
