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 | 0.09 | 1.8711018711 | 4.81 | 4.96 | 4.5 | 20049 | 4.7676319 | DE |
| 4 | -0.32 | -6.13026819923 | 5.22 | 5.26 | 4.5 | 23201 | 4.88669463 | DE |
| 12 | 0.6 | 13.9534883721 | 4.3 | 5.4 | 4 | 20459 | 4.81609353 | DE |
| 26 | -0.98 | -16.6666666667 | 5.88 | 6.7 | 3.81 | 29798 | 4.9294593 | DE |
| 52 | 1.05 | 27.2727272727 | 3.85 | 6.96 | 3.37 | 29050 | 5.26541811 | DE |
| 156 | 1.97 | 67.2354948805 | 2.93 | 6.96 | 1.84 | 18040 | 4.2483423 | DE |
| 260 | 1.175 | 31.5436241611 | 3.725 | 6.96 | 1.84 | 13246 | 4.12896661 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 4.8 | -0.1 | -2.04 | 4.96 | 4.96 | 4.8 | 16606 |
| 1741368600 | 4.9 | -0.02 | -0.41 | 4.9 | 4.94 | 4.84 | 7231 |
| 1741282200 | 4.92 | 0.1 | 2.07 | 4.85 | 4.93 | 4.8099999 | 16356 |
| 1741195800 | 4.82 | 0.24 | 5.24 | 4.66 | 4.94 | 4.51 | 30337 |
| 1741109400 | 4.58 | -0.23 | -4.78 | 4.8099999 | 4.91 | 4.5 | 29715 |
| 1741023000 | 4.8099999 | -0.01 | -0.21 | 4.83 | 4.92 | 4.7 | 13151 |
| 1740763800 | 4.82 | -0.08 | -1.63 | 4.9 | 4.96 | 4.82 | 9074 |
| 1740677400 | 4.9 | -0.01 | -0.20 | 4.94 | 5.0199999 | 4.87 | 37094 |
| 1740591000 | 4.91 | 0.03 | 0.61 | 4.94 | 5.16 | 4.88 | 37288 |
| 1740504600 | 4.88 | -0.02 | -0.41 | 4.91 | 4.98 | 4.88 | 9984 |
| 1740418200 | 4.9 | -0.07 | -1.41 | 4.99 | 5.04 | 4.9 | 6469 |
| 1740159000 | 4.97 | 0.07 | 1.43 | 4.91 | 5.0599999 | 4.91 | 5822 |
| 1740072600 | 4.9 | 0 | 0.00 | 4.9 | 5 | 4.9 | 12634 |
| 1739986200 | 4.9 | -0.02 | -0.41 | 4.92 | 5.24 | 4.86 | 42790 |
| 1739899800 | 4.92 | -0.02 | -0.40 | 5 | 5.0199999 | 4.84 | 14136 |
| 1739813400 | 4.94 | 0.28 | 6.01 | 4.66 | 5.1 | 4.65 | 34340 |
| 1739554200 | 4.66 | -0.32 | -6.43 | 4.98 | 4.98 | 4.66 | 28834 |
| 1739467800 | 4.98 | -0.04 | -0.80 | 4.98 | 5 | 4.9 | 26724 |
| 1739381400 | 5.0199999 | -0.04 | -0.79 | 5.12 | 5.12 | 4.86 | 53008 |
| 1739295000 | 5.0599999 | -0.16 | -3.07 | 5.22 | 5.26 | 5.0599999 | 32431 |
| 1739208600 | 5.22 | 0.22 | 4.40 | 5 | 5.4 | 5 | 40267 |
| 1738949400 | 5 | -0.36 | -6.72 | 5.12 | 5.4 | 5 | 47299 |
| 1738863000 | 5.36 | 0.5 | 10.29 | 4.86 | 5.36 | 4.8099999 | 53886 |
| 1738776600 | 4.86 | 0.22 | 4.74 | 4.64 | 4.88 | 4.64 | 13692 |
| 1738690200 | 4.64 | -0.01 | -0.22 | 4.67 | 4.71 | 4.64 | 10482 |
| 1738603800 | 4.65 | 0.05 | 1.09 | 4.59 | 4.66 | 4.55 | 14069 |
| 1738344600 | 4.6 | -0.14 | -2.95 | 4.58 | 4.66 | 4.58 | 15730 |
| 1738258200 | 4.74 | -0.03 | -0.63 | 4.76 | 4.88 | 4.7 | 11407 |
| 1738171800 | 4.7699999 | 0.07 | 1.49 | 4.7 | 4.7699999 | 4.63 | 7028 |
| 1738085400 | 4.7 | -0.03 | -0.63 | 4.72 | 4.7699999 | 4.7 | 9184 |
| 1737999000 | 4.73 | -0.04 | -0.84 | 4.72 | 4.83 | 4.72 | 10170 |
| 1737739800 | 4.7699999 | -0.01 | -0.21 | 4.65 | 4.8 | 4.6 | 17748 |
| 1737653400 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1737567000 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1737480600 | 4.78 | -0.01 | -0.21 | 4.87 | 4.87 | 4.72 | 7476 |
| 1737394200 | 4.79 | 0.16 | 3.46 | 4.65 | 4.83 | 4.65 | 19227 |
| 1737135000 | 4.63 | -0.04 | -0.86 | 4.64 | 4.67 | 4.6 | 15347 |
| 1737048600 | 4.67 | -0.03 | -0.64 | 4.7 | 4.74 | 4.5 | 76436 |
| 1736962200 | 4.7 | -0.02 | -0.42 | 4.7 | 4.7 | 4.6 | 16111 |
| 1736875800 | 4.72 | -0.14 | -2.88 | 4.88 | 4.88 | 4.6 | 45605 |
| 1736789400 | 4.86 | -0.06 | -1.22 | 4.92 | 4.92 | 4.8 | 7675 |
| 1736530200 | 4.92 | 0.07 | 1.44 | 4.84 | 4.92 | 4.8 | 16791 |
| 1736443800 | 4.85 | 0 | 0.00 | 4.9 | 4.9 | 4.8099999 | 5276 |
| 1736357400 | 4.85 | -0.05 | -1.02 | 4.91 | 4.91 | 4.84 | 6247 |
| 1736271000 | 4.9 | 0.04 | 0.82 | 4.92 | 4.95 | 4.78 | 14300 |
| 1736184600 | 4.86 | 0.3 | 6.58 | 4.64 | 4.93 | 4.64 | 36395 |
| 1735925400 | 4.5599999 | 0.06 | 1.33 | 4.55 | 4.5599999 | 4.48 | 13369 |
| 1735839000 | 4.5 | -0.06 | -1.32 | 4.55 | 4.55 | 4.41 | 6494 |
| 1735666200 | 4.5599999 | -0.03 | -0.65 | 4.6 | 4.6 | 4.4 | 12574 |
| 1735579800 | 4.59 | 0.08 | 1.77 | 4.49 | 4.69 | 4.49 | 14515 |
| 1735320600 | 4.51 | 0.05 | 1.12 | 4.5 | 4.55 | 4.47 | 25591 |
| 1735061400 | 4.46 | 0.09 | 2.06 | 4.37 | 4.49 | 4.37 | 2719 |
| 1734975000 | 4.37 | 0.07 | 1.63 | 4.3 | 4.39 | 4.25 | 9930 |
| 1734715800 | 4.3 | 0.16 | 3.86 | 4.15 | 4.3 | 4.0199999 | 12919 |
| 1734629400 | 4.14 | -0.05 | -1.19 | 4.15 | 4.33 | 4 | 19962 |
| 1734543000 | 4.19 | -0.06 | -1.41 | 4.21 | 4.37 | 4.19 | 10332 |
| 1734456600 | 4.25 | -0.05 | -1.16 | 4.3 | 4.34 | 4.2 | 14982 |
| 1734370200 | 4.3 | -0.25 | -5.49 | 4.53 | 4.53 | 4.3 | 22361 |
| 1734111000 | 4.55 | 0.06 | 1.34 | 4.5 | 4.65 | 4.48 | 8028 |
| 1734024600 | 4.49 | -0.19 | -4.06 | 4.65 | 4.68 | 4.48 | 6547 |
| 1733938200 | 4.68 | 0.4 | 9.35 | 4.35 | 4.72 | 4.23 | 28719 |
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
