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 | -0.079 | -1.56590683845 | 5.045 | 5.1 | 4.832 | 448527 | 4.8828863 | DE |
| 4 | 0.146 | 3.02904564315 | 4.82 | 5.12 | 4.808 | 447179 | 4.96408865 | DE |
| 12 | -0.209 | -4.038647343 | 5.175 | 5.795 | 4.654 | 579472 | 5.15754582 | DE |
| 26 | -0.274 | -5.22900763359 | 5.24 | 5.845 | 4.654 | 612971 | 5.29211784 | DE |
| 52 | -1.409 | -22.1019607843 | 6.375 | 7.22 | 4.654 | 619793 | 5.57101429 | DE |
| 156 | -7.844 | -61.2334113973 | 12.81 | 12.824 | 4.654 | 630277 | 6.52526213 | DE |
| 260 | -7.684 | -60.743083004 | 12.65 | 18.444 | 4.654 | 569232 | 7.62737849 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4.966 | 0.06 | 1.22 | 4.918 | 4.986 | 4.896 | 462233 |
| 1739467800 | 4.906 | 0.04 | 0.86 | 5.0199999 | 5.0199999 | 4.88 | 359248 |
| 1739381400 | 4.864 | 0 | 0.00 | 4.864 | 4.864 | 4.864 | 0 |
| 1739295000 | 4.864 | 0.01 | 0.29 | 4.84 | 4.89 | 4.832 | 475970 |
| 1739208600 | 4.85 | -0.02 | -0.49 | 4.878 | 4.904 | 4.84 | 357742 |
| 1738949400 | 4.874 | -0.18 | -3.49 | 5.045 | 5.1 | 4.874 | 576233 |
| 1738863000 | 5.05 | 0.07 | 1.45 | 4.988 | 5.07 | 4.96 | 460481 |
| 1738776600 | 4.978 | -0.08 | -1.62 | 5.015 | 5.035 | 4.978 | 466881 |
| 1738690200 | 5.0599999 | 0.04 | 0.80 | 5.025 | 5.12 | 5.01 | 490269 |
| 1738603800 | 5.0199999 | 0.05 | 1.05 | 4.822 | 5.0199999 | 4.808 | 395487 |
| 1738344600 | 4.968 | -0.14 | -2.78 | 4.832 | 5.115 | 4.822 | 1219574 |
| 1738258200 | 5.11 | 0.14 | 2.82 | 4.97 | 5.11 | 4.97 | 298480 |
| 1738171800 | 4.97 | -0.04 | -0.70 | 5.005 | 5.035 | 4.97 | 219710 |
| 1738085400 | 5.005 | 0.03 | 0.66 | 4.972 | 5.01 | 4.962 | 365405 |
| 1737999000 | 4.972 | -0 | -0.04 | 4.9 | 5.005 | 4.9 | 357852 |
| 1737739800 | 4.974 | -0.07 | -1.31 | 5.1 | 5.1 | 4.974 | 383032 |
| 1737653400 | 5.04 | 0.01 | 0.30 | 5.01 | 5.065 | 4.984 | 283064 |
| 1737567000 | 5.025 | 0.07 | 1.31 | 5.04 | 5.095 | 5.025 | 457861 |
| 1737480600 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1737394200 | 4.96 | 0.11 | 2.23 | 4.858 | 4.968 | 4.854 | 412737 |
| 1737135000 | 4.852 | 0.04 | 0.92 | 4.82 | 4.888 | 4.8099999 | 342686 |
| 1737048600 | 4.808 | -0.03 | -0.58 | 4.85 | 4.896 | 4.796 | 473813 |
| 1736962200 | 4.836 | 0.15 | 3.25 | 4.75 | 4.848 | 4.688 | 518698 |
| 1736875800 | 4.684 | -0.03 | -0.68 | 4.74 | 4.76 | 4.654 | 617667 |
| 1736789400 | 4.716 | -0.07 | -1.42 | 4.776 | 4.792 | 4.71 | 606373 |
| 1736530200 | 4.784 | -0.05 | -1.12 | 4.86 | 4.86 | 4.7539999 | 950823 |
| 1736443800 | 4.838 | -0.07 | -1.39 | 4.886 | 4.908 | 4.822 | 497039 |
| 1736357400 | 4.906 | -0.16 | -3.14 | 5.065 | 5.065 | 4.866 | 659874 |
| 1736271000 | 5.065 | -0.09 | -1.65 | 5.135 | 5.1849999 | 5.055 | 716532 |
| 1736184600 | 5.15 | 0.03 | 0.59 | 5.14 | 5.23 | 5.11 | 440733 |
| 1735925400 | 5.12 | -0.04 | -0.68 | 5.13 | 5.17 | 5.1 | 373866 |
| 1735839000 | 5.155 | 0.12 | 2.28 | 5.1 | 5.155 | 5.0599999 | 396414 |
| 1735666200 | 5.04 | -0.02 | -0.40 | 5.0599999 | 5.09 | 5.04 | 181824 |
| 1735579800 | 5.0599999 | -0.08 | -1.56 | 5.11 | 5.12 | 5.035 | 528240 |
| 1735320600 | 5.14 | 0.05 | 1.08 | 5.04 | 5.14 | 5.04 | 312756 |
| 1735061400 | 5.085 | 0.04 | 0.89 | 5.045 | 5.125 | 5.045 | 120431 |
| 1734975000 | 5.04 | -0.13 | -2.51 | 5.155 | 5.17 | 5.025 | 512556 |
| 1734715800 | 5.17 | -0.06 | -1.15 | 5.195 | 5.235 | 5.135 | 4208836 |
| 1734629400 | 5.23 | -0.01 | -0.19 | 5.15 | 5.28 | 5.125 | 659155 |
| 1734543000 | 5.24 | -0.03 | -0.47 | 5.28 | 5.295 | 5.14 | 690865 |
| 1734456600 | 5.265 | -0.03 | -0.47 | 5.28 | 5.35 | 5.255 | 613039 |
| 1734370200 | 5.29 | -0.06 | -1.03 | 5.35 | 5.355 | 5.275 | 400198 |
| 1734111000 | 5.345 | 0.02 | 0.38 | 5.335 | 5.405 | 5.26 | 491850 |
| 1734024600 | 5.325 | -0.18 | -3.27 | 5.495 | 5.5199999 | 5.3099999 | 683221 |
| 1733938200 | 5.505 | -0.03 | -0.54 | 5.5 | 5.525 | 5.45 | 512887 |
| 1733851800 | 5.535 | -0.19 | -3.32 | 5.335 | 5.63 | 5.18 | 808283 |
| 1733765400 | 5.725 | 0.03 | 0.62 | 5.7 | 5.795 | 5.665 | 462243 |
| 1733506200 | 5.69 | 0.01 | 0.18 | 5.67 | 5.74 | 5.67 | 420857 |
| 1733419800 | 5.68 | 0.04 | 0.71 | 5.64 | 5.73 | 5.64 | 466455 |
| 1733333400 | 5.64 | -0.02 | -0.35 | 5.62 | 5.73 | 5.62 | 610342 |
| 1733247000 | 5.66 | 0.01 | 0.18 | 5.655 | 5.69 | 5.6 | 758181 |
| 1733160600 | 5.65 | 0.07 | 1.16 | 5.55 | 5.6849999 | 5.55 | 839553 |
| 1732901400 | 5.585 | 0.11 | 2.01 | 5.465 | 5.585 | 5.455 | 458324 |
| 1732815000 | 5.475 | 0.11 | 1.96 | 5.42 | 5.49 | 5.4 | 365960 |
| 1732728600 | 5.37 | 0.05 | 0.94 | 5.32 | 5.415 | 5.32 | 315716 |
| 1732642200 | 5.32 | -0.17 | -3.10 | 5.465 | 5.47 | 5.32 | 428284 |
| 1732555800 | 5.49 | 0.06 | 1.10 | 5.4 | 5.495 | 5.38 | 689497 |
| 1732296600 | 5.43 | 0.27 | 5.13 | 5.175 | 5.46 | 5.135 | 995389 |
| 1732210200 | 5.165 | -0.1 | -1.81 | 5.24 | 5.26 | 5.165 | 463927 |
| 1732123800 | 5.26 | -0.05 | -0.85 | 5.34 | 5.365 | 5.235 | 428529 |
| 1732037400 | 5.305 | -0.06 | -1.12 | 5.3949999 | 5.4 | 5.25 | 594468 |
| 1731951000 | 5.365 | 0.02 | 0.37 | 5.35 | 5.375 | 5.29 | 384025 |
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
