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 | 0.3861003861 | 5.18 | 5.21 | 5 | 45690 | 5.13890733 | DE |
| 4 | -0.13 | -2.43902439024 | 5.33 | 5.69 | 4.97 | 25659 | 5.20279588 | DE |
| 12 | 0.1 | 1.96078431373 | 5.1 | 5.86 | 4.765 | 29186 | 5.30229676 | DE |
| 26 | 1.5 | 40.5405405405 | 3.7 | 5.86 | 3.61 | 49141 | 4.3755209 | DE |
| 52 | 1.5 | 40.5405405405 | 3.7 | 5.86 | 3.61 | 49141 | 4.3755209 | DE |
| 156 | 1.5 | 40.5405405405 | 3.7 | 5.86 | 3.61 | 49141 | 4.3755209 | DE |
| 260 | 1.5 | 40.5405405405 | 3.7 | 5.86 | 3.61 | 49141 | 4.3755209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 5.15 | -0.02 | -0.39 | 5.21 | 5.21 | 5.04 | 5108 |
| 1734713700 | 5.17 | 0.01 | 0.19 | 5.18 | 5.2 | 5.12 | 19714 |
| 1734627300 | 5.16 | 0.03 | 0.58 | 5.01 | 5.16 | 5.01 | 42955 |
| 1734540900 | 5.13 | 0.03 | 0.59 | 5.13 | 5.13 | 5 | 28140 |
| 1734454500 | 5.1 | -0.03 | -0.58 | 5.05 | 5.11 | 5.05 | 1411 |
| 1734368100 | 5.13 | 0.02 | 0.39 | 5.18 | 5.19 | 5.1 | 136230 |
| 1734108900 | 5.11 | 0.02 | 0.39 | 5.1 | 5.21 | 5.1 | 10324 |
| 1734022500 | 5.09 | 0.03 | 0.59 | 5.04 | 5.1 | 4.97 | 21114 |
| 1733936100 | 5.0599999 | -0.13 | -2.50 | 5.2 | 5.26 | 5 | 25625 |
| 1733849700 | 5.19 | 0 | 0.00 | 5.2 | 5.34 | 5.19 | 55005 |
| 1733763300 | 5.19 | 0.04 | 0.78 | 5.1 | 5.38 | 5.1 | 23014 |
| 1733504100 | 5.15 | 0.02 | 0.39 | 5.22 | 5.22 | 5.07 | 10610 |
| 1733417700 | 5.13 | -0.24 | -4.47 | 5.34 | 5.34 | 5.11 | 16782 |
| 1733331300 | 5.37 | -0.04 | -0.74 | 5.38 | 5.38 | 5.3099999 | 818 |
| 1733244900 | 5.41 | 0.09 | 1.69 | 5.28 | 5.41 | 5.28 | 7827 |
| 1733158500 | 5.32 | 0.02 | 0.38 | 5.39 | 5.4 | 5.26 | 7500 |
| 1732899300 | 5.3 | -0.17 | -3.11 | 5.38 | 5.38 | 5.21 | 1845 |
| 1732812900 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1732726500 | 5.47 | -0.02 | -0.36 | 5.48 | 5.5 | 5.38 | 28086 |
| 1732640100 | 5.49 | 0.01 | 0.18 | 5.48 | 5.5 | 5.38 | 4686 |
| 1732553700 | 5.48 | 0.18 | 3.40 | 5.33 | 5.69 | 5.23 | 45839 |
| 1732294500 | 5.3 | 0.09 | 1.73 | 5.26 | 5.3 | 5.15 | 5133 |
| 1732208100 | 5.21 | -0.07 | -1.33 | 5.28 | 5.28 | 5.21 | 23990 |
| 1732121700 | 5.28 | 0.11 | 2.13 | 5.3 | 5.3 | 5.23 | 5663 |
| 1732035300 | 5.17 | -0.12 | -2.27 | 5.25 | 5.25 | 5.1 | 7227 |
| 1731948900 | 5.29 | 0.03 | 0.57 | 5.29 | 5.32 | 5.18 | 5565 |
| 1731689700 | 5.26 | 0.11 | 2.14 | 5.23 | 5.32 | 5.23 | 2740 |
| 1731603300 | 5.15 | 0.02 | 0.39 | 5.2 | 5.2 | 5.0599999 | 2920 |
| 1731516900 | 5.13 | 0.02 | 0.39 | 5.19 | 5.21 | 5.13 | 3833 |
| 1731430500 | 5.11 | -0.08 | -1.54 | 5.18 | 5.18 | 5.0599999 | 6019 |
| 1731344100 | 5.19 | 0.05 | 0.97 | 5.11 | 5.44 | 5.11 | 11799 |
| 1731084900 | 5.14 | 0.16 | 3.21 | 4.9 | 5.21 | 4.765 | 21125 |
| 1730998500 | 4.98 | -0.12 | -2.35 | 5.2 | 5.2 | 4.93 | 27702 |
| 1730912100 | 5.1 | -0.29 | -5.38 | 5.2699999 | 5.28 | 4.96 | 16117 |
| 1730825700 | 5.39 | 0 | 0.00 | 5.3 | 5.39 | 5.21 | 12463 |
| 1730739300 | 5.39 | -0.06 | -1.10 | 5.45 | 5.51 | 5.25 | 12843 |
| 1730480100 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730393700 | 5.45 | -0.05 | -0.91 | 5.45 | 5.51 | 5.45 | 5606 |
| 1730307300 | 5.5 | 0.12 | 2.23 | 5.4 | 5.5 | 5.36 | 378853 |
| 1730220900 | 5.38 | -0.21 | -3.76 | 5.58 | 5.59 | 5.21 | 9211 |
| 1730134500 | 5.59 | 0.05 | 0.90 | 5.54 | 5.6 | 5.5199999 | 9300 |
| 1729871700 | 5.54 | 0 | 0.00 | 5.59 | 5.59 | 5.4 | 186877 |
| 1729785300 | 5.54 | 0.3 | 5.73 | 5.35 | 5.86 | 5.35 | 45271 |
| 1729698900 | 5.24 | -0.06 | -1.13 | 5.36 | 5.4 | 4.825 | 73871 |
| 1729612500 | 5.3 | -0.03 | -0.56 | 5.33 | 5.33 | 5.14 | 16615 |
| 1729526100 | 5.33 | -0.07 | -1.30 | 5.41 | 5.42 | 5.23 | 10346 |
| 1729266900 | 5.4 | 0.05 | 0.93 | 5.41 | 5.41 | 5.3 | 10988 |
| 1729180500 | 5.35 | 0.02 | 0.38 | 5.34 | 5.4 | 5.28 | 9967 |
| 1729094100 | 5.33 | 0.03 | 0.57 | 5.3 | 5.39 | 5.3 | 2143 |
| 1729007700 | 5.3 | 0 | 0.00 | 5.4 | 5.4 | 5.2 | 10153 |
| 1728921300 | 5.3 | 0.01 | 0.19 | 5.39 | 5.4 | 5.25 | 25025 |
| 1728662100 | 5.29 | 0.04 | 0.76 | 5.2 | 5.3 | 5.19 | 28938 |
| 1728575700 | 5.25 | 0.11 | 2.14 | 5.2 | 5.43 | 5.15 | 16982 |
| 1728489300 | 5.14 | 0.02 | 0.39 | 5.1 | 5.15 | 5.1 | 2301 |
| 1728402900 | 5.12 | 0.01 | 0.20 | 5.15 | 5.15 | 5.04 | 7493 |
| 1728316500 | 5.11 | 0.1 | 2.00 | 5.09 | 5.15 | 5.09 | 9158 |
| 1728057300 | 5.01 | -0.03 | -0.60 | 5.07 | 5.08 | 5.01 | 4190 |
| 1727970900 | 5.04 | 0.04 | 0.80 | 4.95 | 5.08 | 4.95 | 35300 |
| 1727884500 | 5 | 0.03 | 0.60 | 5.05 | 5.05 | 4.92 | 68444 |
| 1727798100 | 4.97 | 0.07 | 1.43 | 4.99 | 5.09 | 4.85 | 40528 |
| 1727711700 | 4.9 | 0.15 | 3.16 | 5.1 | 5.1 | 4.85 | 32571 |
| 1727452500 | 4.75 | 0.04 | 0.96 | 4.6849999 | 4.79 | 4.6849999 | 38367 |
| 1727366100 | 4.705 | -0.05 | -0.95 | 4.69 | 4.745 | 4.69 | 3797 |
| 1727279700 | 4.75 | 0 | 0.11 | 4.745 | 4.75 | 4.745 | 700 |
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
