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 | -0.04 | -0.806451612903 | 4.96 | 5 | 4.86 | 855 | 4.90744502 | DE |
| 4 | -0.23 | -4.46601941748 | 5.15 | 5.25 | 4.84 | 691 | 4.96438747 | DE |
| 12 | -0.88 | -15.1724137931 | 5.8 | 5.8 | 4.84 | 507 | 5.24503666 | DE |
| 26 | -0.68 | -12.1428571429 | 5.6 | 5.8 | 4.84 | 516 | 5.39200306 | DE |
| 52 | -0.93 | -15.8974358974 | 5.85 | 6.05 | 4.84 | 638 | 5.53246062 | DE |
| 156 | -0.08 | -1.6 | 5 | 7.95 | 4.7 | 842 | 5.68535319 | DE |
| 260 | 2.44 | 98.3870967742 | 2.48 | 7.95 | 1.8 | 1076 | 5.29045483 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 4.92 | 0.02 | 0.41 | 4.92 | 4.92 | 4.92 | 200 |
| 1734629400 | 4.9 | 0.04 | 0.82 | 4.9 | 4.9 | 4.9 | 100 |
| 1734543000 | 4.86 | -0.14 | -2.80 | 4.98 | 5 | 4.86 | 2687 |
| 1734456600 | 5 | 0.04 | 0.81 | 4.98 | 5 | 4.98 | 352 |
| 1734370200 | 4.96 | -0.04 | -0.80 | 5 | 5 | 4.96 | 235 |
| 1734111000 | 5 | 0.04 | 0.81 | 4.96 | 5 | 4.96 | 900 |
| 1734024600 | 4.96 | 0.08 | 1.64 | 4.96 | 4.96 | 4.96 | 140 |
| 1733938200 | 4.88 | -0.04 | -0.81 | 4.98 | 4.98 | 4.86 | 810 |
| 1733851800 | 4.92 | 0.06 | 1.23 | 4.92 | 4.92 | 4.92 | 71 |
| 1733765400 | 4.86 | 0.02 | 0.41 | 4.96 | 4.96 | 4.86 | 310 |
| 1733506200 | 4.84 | -0.21 | -4.16 | 5.1 | 5.1 | 4.84 | 1621 |
| 1733419800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1733333400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1733247000 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 90 |
| 1733160600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732901400 | 5 | 0.02 | 0.40 | 4.96 | 5 | 4.96 | 805 |
| 1732815000 | 4.98 | -0.12 | -2.35 | 5.1 | 5.2 | 4.98 | 3159 |
| 1732728600 | 5.1 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 370 |
| 1732642200 | 5.1 | -0.15 | -2.86 | 5.25 | 5.25 | 5.1 | 1193 |
| 1732555800 | 5.25 | 0.05 | 0.96 | 5.1 | 5.25 | 5.1 | 395 |
| 1732296600 | 5.2 | 0.05 | 0.97 | 5.15 | 5.2 | 5.15 | 590 |
| 1732210200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732123800 | 5.15 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 450 |
| 1732037400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 445 |
| 1731951000 | 5.15 | -0.05 | -0.96 | 5.2 | 5.3 | 5.15 | 1204 |
| 1731691800 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.2 | 1604 |
| 1731605400 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.2 | 462 |
| 1731519000 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.2 | 195 |
| 1731432600 | 5.25 | 0 | 0.00 | 5.3 | 5.3 | 5.25 | 386 |
| 1731346200 | 5.25 | -0.2 | -3.67 | 5.4 | 5.45 | 5.25 | 652 |
| 1731087000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1731000600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730914200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 40 |
| 1730827800 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.45 | 510 |
| 1730741400 | 5.35 | -0.2 | -3.60 | 5.4 | 5.4 | 5.35 | 312 |
| 1730482200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1730395800 | 5.55 | 0.05 | 0.91 | 5.55 | 5.55 | 5.55 | 100 |
| 1730309400 | 5.5 | -0.1 | -1.79 | 5.55 | 5.55 | 5.5 | 2386 |
| 1730223000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1730136600 | 5.6 | 0 | 0.00 | 5.75 | 5.75 | 5.6 | 300 |
| 1729873800 | 5.6 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 41 |
| 1729787400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 50 |
| 1729701000 | 5.6 | 0 | 0.00 | 5.7 | 5.75 | 5.6 | 885 |
| 1729614600 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 95 |
| 1729528200 | 5.65 | 0.05 | 0.89 | 5.7 | 5.7 | 5.65 | 577 |
| 1729269000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 4 |
| 1729182600 | 5.6 | -0.15 | -2.61 | 5.6 | 5.6 | 5.6 | 37 |
| 1729096200 | 5.75 | 0 | 0.00 | 5.65 | 5.75 | 5.65 | 42 |
| 1729009800 | 5.75 | 0.05 | 0.88 | 5.7 | 5.75 | 5.65 | 102 |
| 1728923400 | 5.7 | -0.1 | -1.72 | 5.7 | 5.7 | 5.7 | 100 |
| 1728664200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 262 |
| 1728577800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1728491400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 1150 |
| 1728405000 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.8 | 421 |
| 1728318600 | 5.75 | 0.05 | 0.88 | 5.7 | 5.75 | 5.7 | 511 |
| 1728059400 | 5.7 | 0.1 | 1.79 | 5.7 | 5.7 | 5.7 | 668 |
| 1727973000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 1175 |
| 1727886600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1727800200 | 5.6 | 0 | 0.00 | 5.75 | 5.75 | 5.6 | 37 |
| 1727713800 | 5.6 | -0.1 | -1.75 | 5.65 | 5.65 | 5.6 | 1217 |
| 1727454600 | 5.7 | -0.05 | -0.87 | 5.8 | 5.8 | 5.7 | 165 |
| 1727368200 | 5.75 | 0.05 | 0.88 | 5.65 | 5.75 | 5.65 | 1841 |
| 1727281800 | 5.7 | 0.05 | 0.88 | 5.7 | 5.7 | 5.7 | 5 |
| 1727195400 | 5.65 | 0.1 | 1.80 | 5.55 | 5.65 | 5.55 | 519 |
| 1727109000 | 5.55 | -0.1 | -1.77 | 5.6 | 5.6 | 5.55 | 1219 |
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
