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 | -0.3 | -6.12244897959 | 4.9 | 5.04 | 4.52 | 28987 | 4.72056445 | DE |
| 4 | 0.19 | 4.30839002268 | 4.41 | 5.04 | 4.3 | 20707 | 4.76702566 | DE |
| 12 | -1.28 | -21.768707483 | 5.88 | 6.42 | 4.17 | 49301 | 5.34292718 | DE |
| 26 | -0.83 | -15.2854511971 | 5.43 | 6.42 | 3.685 | 46116 | 5.20437061 | DE |
| 52 | -2 | -30.303030303 | 6.6 | 9.08 | 3.685 | 54059 | 6.29475577 | DE |
| 156 | 3.3 | 253.846153846 | 1.3 | 9.08 | 0.672 | 82050 | 3.4768886 | DE |
| 260 | 3.3 | 253.846153846 | 1.3 | 9.08 | 0.672 | 82050 | 3.4768886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 4.6 | -0.04 | -0.76 | 4.635 | 4.725 | 4.535 | 15295 |
| 1734627300 | 4.635 | -0.2 | -4.14 | 4.825 | 4.84 | 4.5199999 | 40867 |
| 1734540900 | 4.835 | 0.17 | 3.53 | 4.6849999 | 4.84 | 4.59 | 25055 |
| 1734454500 | 4.67 | -0.22 | -4.50 | 4.8949999 | 4.985 | 4.61 | 37831 |
| 1734368100 | 4.89 | 0.09 | 1.98 | 4.9 | 5.04 | 4.7699999 | 25889 |
| 1734108900 | 4.795 | 0.09 | 2.02 | 4.7 | 4.845 | 4.69 | 15324 |
| 1734022500 | 4.7 | 0.08 | 1.62 | 4.69 | 4.775 | 4.625 | 16385 |
| 1733936100 | 4.625 | -0.2 | -4.05 | 4.8949999 | 4.8949999 | 4.59 | 32965 |
| 1733849700 | 4.82 | -0.11 | -2.13 | 4.88 | 4.9349999 | 4.705 | 16746 |
| 1733763300 | 4.925 | -0.05 | -1.01 | 4.975 | 4.975 | 4.85 | 9162 |
| 1733504100 | 4.975 | 0.01 | 0.20 | 4.975 | 4.98 | 4.85 | 21662 |
| 1733417700 | 4.965 | -0.01 | -0.10 | 4.97 | 4.975 | 4.865 | 12978 |
| 1733331300 | 4.97 | 0.02 | 0.40 | 4.9 | 4.975 | 4.9 | 20939 |
| 1733244900 | 4.95 | 0.06 | 1.12 | 4.9 | 4.97 | 4.87 | 15275 |
| 1733158500 | 4.8949999 | 0.12 | 2.51 | 4.765 | 4.9 | 4.68 | 29544 |
| 1732899300 | 4.775 | 0.04 | 0.84 | 4.745 | 4.785 | 4.7 | 6522 |
| 1732812900 | 4.735 | -0.07 | -1.35 | 4.8 | 4.85 | 4.635 | 14344 |
| 1732726500 | 4.8 | 0.23 | 5.15 | 4.57 | 4.8 | 4.5 | 23950 |
| 1732640100 | 4.565 | 0.14 | 3.05 | 4.48 | 4.595 | 4.425 | 20194 |
| 1732553700 | 4.43 | 0.01 | 0.34 | 4.41 | 4.495 | 4.3 | 13210 |
| 1732294500 | 4.415 | -0.23 | -4.95 | 4.6449999 | 4.7 | 4.34 | 39027 |
| 1732208100 | 4.6449999 | 0.06 | 1.31 | 4.62 | 4.655 | 4.455 | 34668 |
| 1732121700 | 4.585 | 0.02 | 0.44 | 4.59 | 4.7 | 4.51 | 73778 |
| 1732035300 | 4.565 | 0.08 | 1.78 | 4.53 | 4.6 | 4.205 | 101766 |
| 1731948900 | 4.485 | 0.1 | 2.28 | 4.425 | 4.5 | 4.17 | 82708 |
| 1731689700 | 4.385 | -0.37 | -7.68 | 4.745 | 4.745 | 4.37 | 45043 |
| 1731603300 | 4.75 | -0.08 | -1.66 | 4.89 | 4.89 | 4.67 | 20272 |
| 1731516900 | 4.83 | 0.19 | 4.09 | 4.7 | 4.87 | 4.62 | 63098 |
| 1731430500 | 4.64 | -0.01 | -0.11 | 4.65 | 4.71 | 4.585 | 16016 |
| 1731344100 | 4.6449999 | 0.05 | 1.20 | 4.62 | 4.795 | 4.605 | 41927 |
| 1731084900 | 4.59 | 0.01 | 0.22 | 4.58 | 4.775 | 4.415 | 98938 |
| 1730998500 | 4.58 | -0.52 | -10.20 | 5.13 | 5.13 | 4.33 | 239979 |
| 1730912100 | 5.1 | -0.45 | -8.11 | 5.55 | 5.57 | 5.01 | 93912 |
| 1730825700 | 5.55 | -0.01 | -0.18 | 5.67 | 5.67 | 5.47 | 8044 |
| 1730739300 | 5.5599999 | 0.08 | 1.46 | 5.49 | 5.75 | 5.36 | 49387 |
| 1730480100 | 5.48 | 0.04 | 0.74 | 5.5199999 | 5.55 | 5.43 | 17564 |
| 1730393700 | 5.44 | -0.1 | -1.81 | 5.5599999 | 5.5599999 | 5.39 | 19979 |
| 1730307300 | 5.54 | -0.13 | -2.29 | 5.58 | 5.59 | 5.49 | 25369 |
| 1730220900 | 5.67 | -0.16 | -2.74 | 5.85 | 5.85 | 5.61 | 37055 |
| 1730134500 | 5.83 | -0.04 | -0.68 | 5.87 | 5.94 | 5.7699999 | 21376 |
| 1729871700 | 5.87 | 0 | 0.00 | 5.88 | 5.88 | 5.8 | 24657 |
| 1729785300 | 5.87 | 0.1 | 1.73 | 5.83 | 5.9 | 5.73 | 27169 |
| 1729698900 | 5.7699999 | -0.17 | -2.86 | 5.94 | 5.95 | 5.75 | 26271 |
| 1729612500 | 5.94 | -0.08 | -1.33 | 6.0199999 | 6.0199999 | 5.89 | 21272 |
| 1729526100 | 6.0199999 | -0.03 | -0.50 | 6.1 | 6.1 | 5.96 | 31905 |
| 1729266900 | 6.05 | -0.02 | -0.33 | 6.15 | 6.15 | 5.99 | 29608 |
| 1729180500 | 6.07 | -0.05 | -0.82 | 6.21 | 6.21 | 6 | 32466 |
| 1729094100 | 6.12 | 0.07 | 1.16 | 6.01 | 6.17 | 5.95 | 65862 |
| 1729007700 | 6.05 | -0.21 | -3.35 | 6.29 | 6.36 | 5.96 | 246436 |
| 1728921300 | 6.26 | 0.16 | 2.62 | 6.11 | 6.3 | 6.0199999 | 130073 |
| 1728662100 | 6.1 | 0.17 | 2.87 | 5.94 | 6.42 | 5.87 | 332727 |
| 1728575700 | 5.93 | 0.05 | 0.85 | 5.88 | 5.96 | 5.84 | 58116 |
| 1728489300 | 5.88 | 0.14 | 2.44 | 5.78 | 5.89 | 5.64 | 24732 |
| 1728402900 | 5.74 | -0.06 | -1.03 | 5.79 | 5.8 | 5.65 | 12721 |
| 1728316500 | 5.8 | -0.05 | -0.85 | 5.85 | 5.94 | 5.7 | 41391 |
| 1728057300 | 5.85 | 0.5 | 9.35 | 5.32 | 5.85 | 5.2699999 | 100624 |
| 1727970900 | 5.35 | -0.23 | -4.12 | 5.59 | 5.69 | 5.25 | 70862 |
| 1727884500 | 5.58 | -0.07 | -1.24 | 5.58 | 5.65 | 5.51 | 13894 |
| 1727798100 | 5.65 | 0.11 | 1.99 | 5.53 | 5.74 | 5.49 | 42473 |
| 1727711700 | 5.54 | -0.34 | -5.78 | 5.88 | 6 | 5.49 | 80744 |
| 1727452500 | 5.88 | 0.08 | 1.38 | 5.84 | 5.97 | 5.76 | 59727 |
| 1727366100 | 5.8 | -0.05 | -0.85 | 5.93 | 5.96 | 5.73 | 50626 |
| 1727279700 | 5.85 | 0.01 | 0.17 | 5.7699999 | 6.05 | 5.7 | 166815 |
| 1727193300 | 5.84 | -0.11 | -1.85 | 5.89 | 6.2 | 5.73 | 175834 |
| 1727106900 | 5.95 | 0.62 | 11.63 | 5.35 | 5.95 | 5.26 | 273094 |
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
