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 | -0.078 | -1.74574753805 | 4.468 | 4.614 | 4.29 | 23044 | 4.41530366 | DE |
| 4 | -0.11 | -2.44444444444 | 4.5 | 5.13 | 4.29 | 46390 | 4.60679869 | DE |
| 12 | -0.47 | -9.670781893 | 4.86 | 5.3 | 4.196 | 48994 | 4.67154985 | DE |
| 26 | -0.95 | -17.7902621723 | 5.34 | 6.965 | 3.816 | 67950 | 5.01912117 | DE |
| 52 | -1.63 | -27.0764119601 | 6.02 | 7.93 | 3.816 | 76114 | 5.62605425 | DE |
| 156 | -5.93 | -57.4612403101 | 10.32 | 11.38 | 1.612 | 119869 | 5.96817246 | DE |
| 260 | -1.72 | -28.1505728314 | 6.11 | 17.26 | 1.612 | 116907 | 7.24860037 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729009800 | 4.384 | -0.02 | -0.36 | 4.39 | 4.44 | 4.358 | 27489 |
| 1728923400 | 4.4 | -0.02 | -0.50 | 4.41 | 4.438 | 4.382 | 19990 |
| 1728664200 | 4.422 | -0.05 | -1.07 | 4.404 | 4.44 | 4.404 | 26632 |
| 1728577800 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1728491400 | 4.47 | -0.03 | -0.67 | 4.468 | 4.614 | 4.456 | 18065 |
| 1728405000 | 4.5 | -0.02 | -0.49 | 4.5199999 | 4.524 | 4.452 | 22700 |
| 1728318600 | 4.522 | -0.15 | -3.29 | 4.64 | 4.666 | 4.51 | 34839 |
| 1728059400 | 4.676 | 0.09 | 1.96 | 4.6 | 4.7779999 | 4.6 | 40895 |
| 1727973000 | 4.586 | 0.06 | 1.28 | 4.55 | 4.7 | 4.44 | 42417 |
| 1727886600 | 4.5279999 | -0.12 | -2.67 | 4.65 | 4.656 | 4.462 | 50719 |
| 1727800200 | 4.652 | -0.32 | -6.40 | 5.0199999 | 5.0199999 | 4.65 | 104307 |
| 1727713800 | 4.97 | 0.3 | 6.47 | 4.67 | 5.13 | 4.654 | 135282 |
| 1727454600 | 4.668 | 0.25 | 5.56 | 4.432 | 4.718 | 4.432 | 59747 |
| 1727368200 | 4.422 | 0.08 | 1.89 | 4.35 | 4.498 | 4.35 | 24861 |
| 1727281800 | 4.34 | -0.01 | -0.28 | 4.36 | 4.412 | 4.32 | 16049 |
| 1727195400 | 4.352 | 0.03 | 0.60 | 4.364 | 4.462 | 4.33 | 24459 |
| 1727109000 | 4.3259999 | -0.18 | -4.08 | 4.5 | 4.5 | 4.322 | 47392 |
| 1726849800 | 4.51 | -0.14 | -2.93 | 4.608 | 4.668 | 4.45 | 41398 |
| 1726763400 | 4.646 | 0.19 | 4.31 | 4.45 | 4.89 | 4.432 | 114707 |
| 1726677000 | 4.454 | -0.02 | -0.36 | 4.5 | 4.5199999 | 4.422 | 29456 |
| 1726590600 | 4.47 | 0.09 | 2.05 | 4.4 | 4.5119999 | 4.382 | 17008 |
| 1726504200 | 4.38 | 0.02 | 0.41 | 4.362 | 4.43 | 4.314 | 19933 |
| 1726245000 | 4.362 | -0.14 | -3.11 | 4.534 | 4.534 | 4.34 | 68112 |
| 1726158600 | 4.502 | -0.05 | -1.05 | 4.5519999 | 4.594 | 4.494 | 36807 |
| 1726072200 | 4.55 | -0.03 | -0.57 | 4.55 | 4.598 | 4.5 | 10237 |
| 1725985800 | 4.5759999 | 0.12 | 2.60 | 4.55 | 4.5759999 | 4.44 | 40303 |
| 1725899400 | 4.46 | 0.01 | 0.13 | 4.48 | 4.6 | 4.45 | 42342 |
| 1725640200 | 4.454 | -0.15 | -3.22 | 4.69 | 4.69 | 4.45 | 39853 |
| 1725553800 | 4.602 | -0.02 | -0.39 | 4.684 | 4.684 | 4.55 | 48326 |
| 1725467400 | 4.62 | -0.08 | -1.74 | 4.674 | 4.796 | 4.572 | 77898 |
| 1725381000 | 4.702 | -0.18 | -3.65 | 4.83 | 4.898 | 4.7 | 34623 |
| 1725294600 | 4.88 | -0.1 | -2.09 | 4.984 | 5.015 | 4.816 | 19780 |
| 1725035400 | 4.984 | 0.1 | 2.13 | 4.932 | 5.015 | 4.75 | 67046 |
| 1724949000 | 4.88 | -0.33 | -6.33 | 5.05 | 5.115 | 4.804 | 149421 |
| 1724862600 | 5.21 | 0.57 | 12.33 | 4.7 | 5.3 | 4.63 | 362875 |
| 1724776200 | 4.638 | -0.02 | -0.39 | 4.678 | 4.782 | 4.596 | 29416 |
| 1724689800 | 4.656 | -0.05 | -1.15 | 4.652 | 4.696 | 4.5679999 | 35684 |
| 1724430600 | 4.71 | 0.37 | 8.53 | 4.452 | 4.72 | 4.28 | 64159 |
| 1724344200 | 4.34 | -0.06 | -1.36 | 4.4 | 4.484 | 4.282 | 42515 |
| 1724257800 | 4.4 | 0.04 | 0.87 | 4.38 | 4.472 | 4.362 | 32380 |
| 1724171400 | 4.362 | -0.07 | -1.53 | 4.36 | 4.49 | 4.36 | 19042 |
| 1724085000 | 4.43 | -0.08 | -1.77 | 4.452 | 4.582 | 4.362 | 60576 |
| 1723825800 | 4.51 | -0.14 | -2.93 | 4.64 | 4.64 | 4.488 | 39277 |
| 1723739400 | 4.646 | 0.21 | 4.69 | 4.376 | 4.65 | 4.364 | 32783 |
| 1723653000 | 4.438 | 0.08 | 1.79 | 4.378 | 4.5119999 | 4.36 | 36848 |
| 1723566600 | 4.36 | 0.01 | 0.28 | 4.348 | 4.422 | 4.32 | 18800 |
| 1723480200 | 4.348 | -0.02 | -0.50 | 4.42 | 4.448 | 4.3179999 | 31741 |
| 1723221000 | 4.37 | 0.07 | 1.63 | 4.464 | 4.5199999 | 4.36 | 23637 |
| 1723134600 | 4.3 | -0.15 | -3.37 | 4.57 | 4.57 | 4.28 | 29983 |
| 1723048200 | 4.45 | 0.11 | 2.58 | 4.49 | 4.566 | 4.41 | 44257 |
| 1722961800 | 4.338 | -0.06 | -1.41 | 4.45 | 4.496 | 4.328 | 60465 |
| 1722875400 | 4.4 | -0.23 | -4.97 | 4.4 | 4.432 | 4.196 | 101790 |
| 1722616200 | 4.63 | -0.17 | -3.54 | 4.8 | 4.8 | 4.41 | 38714 |
| 1722529800 | 4.8 | -0.01 | -0.21 | 4.89 | 4.89 | 4.6 | 30083 |
| 1722443400 | 4.8099999 | -0.02 | -0.46 | 4.83 | 4.908 | 4.78 | 49696 |
| 1722357000 | 4.832 | -0.02 | -0.45 | 4.8 | 4.9 | 4.73 | 39272 |
| 1722270600 | 4.854 | 0.08 | 1.63 | 4.9 | 4.92 | 4.78 | 13529 |
| 1722011400 | 4.776 | 0.16 | 3.38 | 4.62 | 4.914 | 4.616 | 40869 |
| 1721925000 | 4.62 | -0.13 | -2.74 | 4.706 | 4.706 | 4.5199999 | 41970 |
| 1721838600 | 4.75 | -0.04 | -0.88 | 4.86 | 4.86 | 4.736 | 17203 |
| 1721752200 | 4.792 | 0.02 | 0.46 | 4.804 | 4.804 | 4.75 | 13588 |
| 1721665800 | 4.7699999 | -0.01 | -0.21 | 4.86 | 4.86 | 4.708 | 31234 |
| 1721406600 | 4.78 | -0.1 | -2.01 | 4.878 | 4.916 | 4.7699999 | 33138 |
| 1721320200 | 4.878 | 0.01 | 0.21 | 4.93 | 5 | 4.878 | 25093 |
| 1721233800 | 4.868 | 0.07 | 1.42 | 4.93 | 4.96 | 4.82 | 26973 |
| 1721147400 | 4.8 | -0.06 | -1.23 | 4.934 | 4.934 | 4.78 | 68503 |
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
