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 | 2.09302325581 | 4.3 | 4.44 | 4.3 | 648 | 4.39462631 | DE |
| 4 | 0.01 | 0.228310502283 | 4.38 | 4.63 | 4.22 | 2137 | 4.43381093 | DE |
| 12 | -0.25 | -5.38793103448 | 4.64 | 4.65 | 4.22 | 1223 | 4.4472901 | DE |
| 26 | -1.53 | -25.8445945946 | 5.92 | 5.92 | 4.22 | 1734 | 4.96049374 | DE |
| 52 | -0.75 | -14.5914396887 | 5.14 | 6.1 | 4.22 | 1852 | 5.28732763 | DE |
| 156 | -2.67 | -37.8186968839 | 7.06 | 7.98 | 4.22 | 3001 | 5.86470219 | DE |
| 260 | -2.71 | -38.1690140845 | 7.1 | 7.98 | 4.22 | 2981 | 5.91024625 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 4.39 | -0.03 | -0.68 | 4.42 | 4.44 | 4.39 | 604 |
| 1732037400 | 4.42 | 0 | 0.00 | 4.42 | 4.43 | 4.42 | 50 |
| 1731951000 | 4.42 | 0.02 | 0.45 | 4.4 | 4.42 | 4.4 | 97 |
| 1731691800 | 4.4 | 0.05 | 1.15 | 4.35 | 4.4 | 4.3 | 2201 |
| 1731605400 | 4.35 | 0.05 | 1.16 | 4.3 | 4.35 | 4.3 | 286 |
| 1731519000 | 4.3 | -0.14 | -3.15 | 4.44 | 4.5 | 4.22 | 7600 |
| 1731432600 | 4.44 | -0.05 | -1.11 | 4.48 | 4.48 | 4.44 | 383 |
| 1731346200 | 4.49 | -0.03 | -0.66 | 4.5199999 | 4.53 | 4.49 | 595 |
| 1731087000 | 4.5199999 | -0.08 | -1.74 | 4.62 | 4.63 | 4.5199999 | 3134 |
| 1731000600 | 4.6 | 0.05 | 1.10 | 4.55 | 4.61 | 4.54 | 1539 |
| 1730914200 | 4.55 | 0.04 | 0.89 | 4.51 | 4.55 | 4.51 | 1851 |
| 1730827800 | 4.51 | 0.01 | 0.22 | 4.5 | 4.51 | 4.5 | 2 |
| 1730741400 | 4.5 | -0.02 | -0.44 | 4.53 | 4.54 | 4.5 | 1456 |
| 1730482200 | 4.5199999 | 0.02 | 0.44 | 4.5 | 4.5599999 | 4.5 | 1599 |
| 1730395800 | 4.5 | -0.02 | -0.44 | 4.5199999 | 4.5199999 | 4.5 | 58 |
| 1730309400 | 4.5199999 | -0.03 | -0.66 | 4.55 | 4.55 | 4.44 | 1790 |
| 1730223000 | 4.55 | 0.25 | 5.81 | 4.3 | 4.5599999 | 4.3 | 10329 |
| 1730136600 | 4.3 | -0.09 | -2.05 | 4.39 | 4.39 | 4.28 | 9157 |
| 1729873800 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 1 |
| 1729787400 | 4.39 | 0.01 | 0.23 | 4.38 | 4.39 | 4.38 | 3 |
| 1729701000 | 4.38 | -0.03 | -0.68 | 4.41 | 4.41 | 4.25 | 4961 |
| 1729614600 | 4.41 | -0.01 | -0.23 | 4.41 | 4.41 | 4.41 | 101 |
| 1729528200 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1729269000 | 4.42 | 0.04 | 0.91 | 4.38 | 4.42 | 4.38 | 238 |
| 1729182600 | 4.38 | 0.03 | 0.69 | 4.35 | 4.38 | 4.3 | 1037 |
| 1729096200 | 4.35 | 0.02 | 0.46 | 4.33 | 4.35 | 4.3 | 1180 |
| 1729009800 | 4.33 | -0.03 | -0.69 | 4.36 | 4.36 | 4.3 | 918 |
| 1728923400 | 4.36 | 0.03 | 0.69 | 4.34 | 4.36 | 4.34 | 213 |
| 1728664200 | 4.33 | -0.07 | -1.59 | 4.4 | 4.41 | 4.33 | 2468 |
| 1728577800 | 4.4 | 0.01 | 0.23 | 4.4 | 4.4 | 4.36 | 935 |
| 1728491400 | 4.39 | -0.02 | -0.45 | 4.41 | 4.41 | 4.38 | 220 |
| 1728405000 | 4.41 | -0.01 | -0.23 | 4.42 | 4.42 | 4.4 | 115 |
| 1728318600 | 4.42 | 0 | 0.00 | 4.43 | 4.45 | 4.35 | 2500 |
| 1728059400 | 4.42 | -0.09 | -2.00 | 4.51 | 4.53 | 4.4 | 2498 |
| 1727973000 | 4.51 | -0.05 | -1.10 | 4.5599999 | 4.5599999 | 4.51 | 582 |
| 1727886600 | 4.5599999 | -0.02 | -0.44 | 4.58 | 4.59 | 4.5599999 | 901 |
| 1727800200 | 4.58 | 0.01 | 0.22 | 4.57 | 4.58 | 4.57 | 118 |
| 1727713800 | 4.57 | -0.04 | -0.87 | 4.61 | 4.63 | 4.5599999 | 869 |
| 1727454600 | 4.61 | 0.01 | 0.22 | 4.6 | 4.61 | 4.6 | 36 |
| 1727368200 | 4.6 | 0.02 | 0.44 | 4.58 | 4.6 | 4.58 | 126 |
| 1727281800 | 4.58 | -0.05 | -1.08 | 4.63 | 4.64 | 4.58 | 517 |
| 1727195400 | 4.63 | 0.02 | 0.43 | 4.63 | 4.65 | 4.63 | 451 |
| 1727109000 | 4.61 | 0.01 | 0.22 | 4.6 | 4.61 | 4.6 | 376 |
| 1726849800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 76 |
| 1726763400 | 4.6 | 0.04 | 0.88 | 4.5599999 | 4.6 | 4.5599999 | 500 |
| 1726677000 | 4.5599999 | -0.02 | -0.44 | 4.58 | 4.58 | 4.5599999 | 591 |
| 1726590600 | 4.58 | -0.01 | -0.22 | 4.58 | 4.58 | 4.58 | 1329 |
| 1726504200 | 4.59 | 0.02 | 0.44 | 4.57 | 4.59 | 4.57 | 876 |
| 1726245000 | 4.57 | -0.03 | -0.65 | 4.6 | 4.61 | 4.57 | 576 |
| 1726158600 | 4.6 | 0 | 0.00 | 4.6 | 4.63 | 4.6 | 981 |
| 1726072200 | 4.6 | -0.05 | -1.08 | 4.65 | 4.65 | 4.6 | 450 |
| 1725985800 | 4.65 | 0.01 | 0.22 | 4.64 | 4.65 | 4.64 | 108 |
| 1725899400 | 4.64 | 0.02 | 0.43 | 4.62 | 4.64 | 4.61 | 570 |
| 1725640200 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 71 |
| 1725553800 | 4.62 | 0.02 | 0.43 | 4.61 | 4.62 | 4.61 | 157 |
| 1725467400 | 4.6 | -0.04 | -0.86 | 4.64 | 4.65 | 4.6 | 946 |
| 1725381000 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 145 |
| 1725294600 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 82 |
| 1725035400 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 261 |
| 1724949000 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.62 | 340 |
| 1724862600 | 4.64 | 0.02 | 0.43 | 4.62 | 4.64 | 4.62 | 143 |
| 1724776200 | 4.62 | -0.05 | -1.07 | 4.67 | 4.67 | 4.61 | 505 |
| 1724689800 | 4.67 | 0.01 | 0.21 | 4.66 | 4.67 | 4.66 | 304 |
| 1724430600 | 4.66 | 0.06 | 1.30 | 4.6 | 4.66 | 4.6 | 527 |
| 1724344200 | 4.6 | 0.01 | 0.22 | 4.59 | 4.6 | 4.59 | 48 |
| 1724257800 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.54 | 506 |
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
