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 | -0.1 | -2.04918032787 | 4.88 | 4.88 | 4.72 | 15007 | 4.78334842 | DE |
| 4 | 0.08 | 1.70212765957 | 4.7 | 4.88 | 4.6 | 23845 | 4.71587334 | DE |
| 12 | 0.14 | 3.01724137931 | 4.64 | 5.13 | 4.535 | 37776 | 4.82108141 | DE |
| 26 | 0.72 | 17.7339901478 | 4.06 | 5.13 | 3.915 | 38146 | 4.53311958 | DE |
| 52 | 0.08 | 1.70212765957 | 4.7 | 5.13 | 3.58 | 60890 | 4.14190621 | DE |
| 156 | -2.42 | -33.6111111111 | 7.2 | 7.78 | 3.58 | 41512 | 5.34909591 | DE |
| 260 | -1.93 | -28.7630402385 | 6.71 | 8.14 | 3.58 | 41716 | 5.94195358 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 4.78 | 0 | 0.00 | 4.8 | 4.815 | 4.745 | 17256 |
| 1736443800 | 4.78 | 0.04 | 0.74 | 4.8 | 4.8 | 4.75 | 10080 |
| 1736357400 | 4.745 | -0.02 | -0.32 | 4.8 | 4.8 | 4.72 | 14033 |
| 1736271000 | 4.76 | -0.06 | -1.24 | 4.82 | 4.83 | 4.76 | 18132 |
| 1736184600 | 4.82 | 0.02 | 0.42 | 4.83 | 4.83 | 4.745 | 22463 |
| 1735925400 | 4.8 | -0.05 | -0.93 | 4.88 | 4.88 | 4.8 | 10326 |
| 1735839000 | 4.845 | 0.05 | 1.15 | 4.82 | 4.845 | 4.79 | 16366 |
| 1735666200 | 4.79 | 0.03 | 0.63 | 4.76 | 4.8 | 4.74 | 11272 |
| 1735579800 | 4.76 | 0.05 | 1.17 | 4.71 | 4.76 | 4.71 | 21854 |
| 1735320600 | 4.705 | 0 | 0.00 | 4.6849999 | 4.76 | 4.68 | 69691 |
| 1735061400 | 4.705 | -0.04 | -0.74 | 4.75 | 4.755 | 4.705 | 14064 |
| 1734975000 | 4.74 | 0.03 | 0.64 | 4.68 | 4.75 | 4.68 | 10752 |
| 1734715800 | 4.71 | 0.05 | 1.07 | 4.65 | 4.71 | 4.64 | 36238 |
| 1734629400 | 4.66 | 0.04 | 0.87 | 4.61 | 4.7 | 4.6 | 31379 |
| 1734543000 | 4.62 | 0 | 0.00 | 4.65 | 4.67 | 4.62 | 25212 |
| 1734456600 | 4.62 | -0.12 | -2.43 | 4.7 | 4.725 | 4.62 | 45189 |
| 1734370200 | 4.735 | 0.02 | 0.42 | 4.7 | 4.75 | 4.695 | 21652 |
| 1734111000 | 4.715 | -0.02 | -0.32 | 4.7 | 4.75 | 4.7 | 26666 |
| 1734024600 | 4.73 | 0.01 | 0.11 | 4.735 | 4.75 | 4.69 | 20362 |
| 1733938200 | 4.725 | 0 | 0.00 | 4.72 | 4.75 | 4.7 | 28572 |
| 1733851800 | 4.725 | -0.05 | -1.05 | 4.76 | 4.7699999 | 4.715 | 15026 |
| 1733765400 | 4.775 | 0.01 | 0.21 | 4.7699999 | 4.805 | 4.745 | 23347 |
| 1733506200 | 4.765 | 0.09 | 1.82 | 4.7 | 4.79 | 4.7 | 33752 |
| 1733419800 | 4.68 | 0 | 0.00 | 4.67 | 4.68 | 4.625 | 32773 |
| 1733333400 | 4.68 | -0.09 | -1.78 | 4.78 | 4.78 | 4.66 | 38830 |
| 1733247000 | 4.765 | -0.14 | -2.76 | 4.84 | 4.84 | 4.75 | 39106 |
| 1733160600 | 4.9 | 0.04 | 0.82 | 4.855 | 4.92 | 4.845 | 46143 |
| 1732901400 | 4.86 | -0.04 | -0.82 | 4.91 | 4.95 | 4.85 | 33535 |
| 1732815000 | 4.9 | 0.1 | 2.08 | 4.8099999 | 4.9 | 4.8 | 17322 |
| 1732728600 | 4.8 | -0.01 | -0.21 | 4.8099999 | 4.82 | 4.74 | 29466 |
| 1732642200 | 4.8099999 | 0.03 | 0.63 | 4.76 | 4.84 | 4.76 | 29462 |
| 1732555800 | 4.78 | 0.03 | 0.53 | 4.76 | 4.8 | 4.69 | 37657 |
| 1732296600 | 4.755 | -0.03 | -0.63 | 4.75 | 4.785 | 4.675 | 35824 |
| 1732210200 | 4.785 | -0.02 | -0.31 | 4.855 | 4.855 | 4.78 | 41260 |
| 1732123800 | 4.8 | -0.05 | -0.93 | 4.87 | 4.87 | 4.76 | 23652 |
| 1732037400 | 4.845 | -0.05 | -1.02 | 4.89 | 4.91 | 4.7 | 64343 |
| 1731951000 | 4.8949999 | -0.09 | -1.71 | 4.99 | 4.99 | 4.875 | 43625 |
| 1731691800 | 4.98 | 0.06 | 1.12 | 4.905 | 5.0199999 | 4.875 | 42012 |
| 1731605400 | 4.925 | -0.14 | -2.67 | 4.9 | 4.95 | 4.885 | 17222 |
| 1731519000 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1731432600 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1731346200 | 5.0599999 | -0.02 | -0.39 | 5.08 | 5.13 | 5.0199999 | 38368 |
| 1731087000 | 5.08 | 0.15 | 3.04 | 4.97 | 5.09 | 4.93 | 70792 |
| 1731000600 | 4.93 | 0.04 | 0.72 | 4.8949999 | 4.95 | 4.8949999 | 18494 |
| 1730914200 | 4.8949999 | -0.09 | -1.81 | 4.985 | 5.0199999 | 4.86 | 36497 |
| 1730827800 | 4.985 | 0.08 | 1.63 | 4.905 | 4.985 | 4.865 | 49120 |
| 1730741400 | 4.905 | -0.1 | -1.90 | 5 | 5.04 | 4.905 | 49840 |
| 1730482200 | 5 | 0.09 | 1.94 | 4.9 | 5.01 | 4.875 | 102387 |
| 1730395800 | 4.905 | 0.02 | 0.31 | 4.88 | 4.98 | 4.805 | 137100 |
| 1730309400 | 4.89 | 0.15 | 3.16 | 4.76 | 4.89 | 4.73 | 220370 |
| 1730223000 | 4.74 | 0.02 | 0.42 | 4.735 | 4.76 | 4.7 | 21256 |
| 1730136600 | 4.72 | 0.02 | 0.43 | 4.725 | 4.76 | 4.7 | 39524 |
| 1729873800 | 4.7 | 0.06 | 1.29 | 4.67 | 4.705 | 4.64 | 31177 |
| 1729787400 | 4.64 | 0.07 | 1.53 | 4.57 | 4.675 | 4.57 | 30204 |
| 1729701000 | 4.57 | -0.06 | -1.19 | 4.615 | 4.62 | 4.535 | 23329 |
| 1729614600 | 4.625 | -0.06 | -1.18 | 4.66 | 4.67 | 4.625 | 14587 |
| 1729528200 | 4.68 | 0.04 | 0.86 | 4.68 | 4.695 | 4.585 | 71655 |
| 1729269000 | 4.64 | 0.06 | 1.31 | 4.64 | 4.64 | 4.57 | 24317 |
| 1729182600 | 4.58 | 0.06 | 1.33 | 4.65 | 4.71 | 4.57 | 63776 |
| 1729096200 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1729009800 | 4.5199999 | 0.04 | 1.01 | 4.5199999 | 4.5199999 | 4.45 | 39570 |
| 1728923400 | 4.475 | 0.05 | 1.24 | 4.43 | 4.505 | 4.43 | 58477 |
| 1728664200 | 4.42 | 0 | 0.00 | 4.44 | 4.44 | 4.4 | 24234 |
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
