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 | 0 | 4.3 | 4.4 | 4 | 1258 | 4.17854962 | DE |
| 4 | -0.68 | -13.6546184739 | 4.98 | 4.98 | 4 | 1027 | 4.39301057 | DE |
| 12 | -0.31 | -6.72451193059 | 4.61 | 5.32 | 4 | 778 | 4.65212369 | DE |
| 26 | -1.5 | -25.8620689655 | 5.8 | 5.8 | 4 | 940 | 4.83476821 | DE |
| 52 | -2.22 | -34.0490797546 | 6.52 | 6.62 | 4 | 1230 | 5.72472461 | DE |
| 156 | -0.11 | -2.49433106576 | 4.41 | 7.34 | 3.62 | 3413 | 5.75275892 | DE |
| 260 | 1.1 | 34.375 | 3.2 | 7.34 | 2.51 | 4832 | 4.88066708 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 4.3 | 0.04 | 0.94 | 4.26 | 4.3 | 4.26 | 116 |
| 1720715400 | 4.26 | 0.08 | 1.91 | 4.18 | 4.26 | 4.18 | 316 |
| 1720629000 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 70 |
| 1720542600 | 4.18 | 0.03 | 0.72 | 4.15 | 4.18 | 4.15 | 626 |
| 1720456200 | 4.15 | -0.19 | -4.38 | 4.34 | 4.4 | 4 | 4624 |
| 1720197000 | 4.34 | 0.04 | 0.93 | 4.3 | 4.34 | 4.22 | 652 |
| 1720110600 | 4.3 | -0.03 | -0.69 | 4.33 | 4.38 | 4.3 | 1011 |
| 1720024200 | 4.33 | 0.03 | 0.70 | 4.26 | 4.33 | 4.18 | 2791 |
| 1719937800 | 4.3 | -0.2 | -4.44 | 4.5 | 4.5 | 4.3 | 863 |
| 1719851400 | 4.5 | 0.12 | 2.74 | 4.38 | 4.5 | 4.3 | 1648 |
| 1719592200 | 4.38 | -0.11 | -2.45 | 4.49 | 4.49 | 4.38 | 903 |
| 1719505800 | 4.49 | 0.03 | 0.67 | 4.46 | 4.49 | 4.46 | 11 |
| 1719419400 | 4.46 | -0.04 | -0.89 | 4.5 | 4.5 | 4.46 | 61 |
| 1719333000 | 4.5 | 0.02 | 0.45 | 4.48 | 4.5 | 4.48 | 1121 |
| 1719246600 | 4.48 | -0.08 | -1.75 | 4.48 | 4.5 | 4.48 | 803 |
| 1718987400 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 1 |
| 1718901000 | 4.5599999 | -0.04 | -0.87 | 4.5599999 | 4.6 | 4.5599999 | 539 |
| 1718814600 | 4.6 | 0.02 | 0.44 | 4.58 | 4.6 | 4.45 | 2212 |
| 1718728200 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 1 |
| 1718641800 | 4.58 | -0.2 | -4.18 | 4.78 | 4.78 | 4.58 | 453 |
| 1718382600 | 4.78 | -0.2 | -4.02 | 4.98 | 4.98 | 4.78 | 1825 |
| 1718296200 | 4.98 | 0.04 | 0.81 | 4.98 | 4.98 | 4.98 | 4 |
| 1718209800 | 4.94 | -0.08 | -1.59 | 5.0199999 | 5.0199999 | 4.94 | 241 |
| 1718123400 | 5.0199999 | 0.03 | 0.60 | 5.0199999 | 5.0199999 | 5.0199999 | 65 |
| 1718037000 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1717777800 | 4.99 | 0.03 | 0.60 | 4.96 | 5 | 4.96 | 111 |
| 1717691400 | 4.96 | 0.03 | 0.61 | 4.96 | 4.96 | 4.96 | 2 |
| 1717605000 | 4.93 | -0.07 | -1.40 | 5 | 5 | 4.93 | 321 |
| 1717518600 | 5 | -0.04 | -0.79 | 5.04 | 5.04 | 5 | 200 |
| 1717432200 | 5.04 | -0.02 | -0.40 | 5.1 | 5.1 | 5.04 | 348 |
| 1717173000 | 5.0599999 | 0.04 | 0.80 | 5.0199999 | 5.0599999 | 4.92 | 520 |
| 1717086600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 1 |
| 1717000200 | 5.0199999 | 0.04 | 0.80 | 4.99 | 5.0199999 | 4.99 | 217 |
| 1716913800 | 4.98 | 0 | 0.00 | 4.98 | 5.0199999 | 4.98 | 555 |
| 1716827400 | 4.98 | -0.04 | -0.80 | 5 | 5 | 4.98 | 99 |
| 1716568200 | 5.0199999 | -0.08 | -1.57 | 5.1 | 5.1 | 5.0199999 | 308 |
| 1716481800 | 5.1 | 0.04 | 0.79 | 5.0599999 | 5.1 | 5.0599999 | 943 |
| 1716395400 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 4.97 | 802 |
| 1716309000 | 5.0599999 | -0.04 | -0.78 | 5.0599999 | 5.0599999 | 5.0599999 | 60 |
| 1716222600 | 5.1 | -0.04 | -0.78 | 5.16 | 5.16 | 5.1 | 747 |
| 1715963400 | 5.14 | 0.2 | 4.05 | 4.94 | 5.14 | 4.92 | 902 |
| 1715877000 | 4.94 | -0.2 | -3.89 | 5.14 | 5.14 | 4.94 | 1478 |
| 1715790600 | 5.14 | -0.1 | -1.91 | 5.14 | 5.14 | 5.14 | 60 |
| 1715704200 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1715617800 | 5.24 | -0.06 | -1.13 | 5.3 | 5.3 | 5.22 | 685 |
| 1715358600 | 5.3 | 0.39 | 7.94 | 4.91 | 5.32 | 4.85 | 3714 |
| 1715272200 | 4.91 | 0.07 | 1.45 | 4.84 | 4.91 | 4.84 | 1049 |
| 1715185800 | 4.84 | 0.01 | 0.21 | 4.83 | 4.84 | 4.83 | 51 |
| 1715099400 | 4.83 | -0.02 | -0.41 | 4.85 | 4.85 | 4.8099999 | 361 |
| 1715013000 | 4.85 | 0.21 | 4.53 | 4.68 | 4.85 | 4.68 | 2643 |
| 1714753800 | 4.64 | 0.04 | 0.87 | 4.6 | 4.64 | 4.6 | 216 |
| 1714667400 | 4.6 | 0.04 | 0.88 | 4.55 | 4.6 | 4.5199999 | 616 |
| 1714494600 | 4.5599999 | 0.04 | 0.88 | 4.5199999 | 4.5599999 | 4.48 | 135 |
| 1714408200 | 4.5199999 | 0.04 | 0.89 | 4.44 | 4.5199999 | 4.44 | 365 |
| 1714149000 | 4.48 | 0.08 | 1.82 | 4.41 | 4.48 | 4.41 | 318 |
| 1714062600 | 4.4 | -0.03 | -0.68 | 4.4 | 4.43 | 4.4 | 1993 |
| 1713976200 | 4.43 | 0.02 | 0.45 | 4.42 | 4.5 | 4.4 | 1635 |
| 1713889800 | 4.41 | -0.09 | -2.00 | 4.5 | 4.5 | 4.41 | 887 |
| 1713803400 | 4.5 | -0.11 | -2.39 | 4.61 | 4.65 | 4.5 | 1149 |
| 1713544200 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 20 |
| 1713457800 | 4.61 | -0.09 | -1.91 | 4.7 | 4.7 | 4.61 | 806 |
| 1713371400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 5 |
| 1713285000 | 4.7 | 0 | 0.00 | 4.71 | 4.71 | 4.7 | 2001 |
| 1713198600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 1 |
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
