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 | 0.174 | 3.48557692308 | 4.992 | 5.222 | 4.992 | 6680 | 5.13408544 | DE |
| 4 | 0 | 0 | 5.166 | 5.222 | 4.7859999 | 10483 | 5.00135833 | DE |
| 12 | 0.461 | 9.79808714134 | 4.705 | 5.39 | 4.659 | 29173 | 5.10821044 | DE |
| 26 | 1.274 | 32.7338129496 | 3.892 | 5.39 | 3.762 | 24367 | 4.81432515 | DE |
| 52 | 1.296 | 33.488372093 | 3.87 | 5.39 | 3.511 | 20201 | 4.52955072 | DE |
| 156 | 1.296 | 33.488372093 | 3.87 | 5.39 | 3.511 | 20201 | 4.52955072 | DE |
| 260 | 1.296 | 33.488372093 | 3.87 | 5.39 | 3.511 | 20201 | 4.52955072 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 5.188 | 0.11 | 2.21 | 5.07 | 5.198 | 5.07 | 5171 |
| 1720556760 | 5.0759999 | -0.04 | -0.82 | 5.0839999 | 5.122 | 5.034 | 2020 |
| 1720470360 | 5.118 | 0.02 | 0.39 | 5.078 | 5.1639999 | 5.03 | 3961 |
| 1720211220 | 5.098 | -0.06 | -1.16 | 5.13 | 5.162 | 5.03 | 10497 |
| 1720124820 | 5.158 | 0.13 | 2.54 | 4.992 | 5.158 | 4.992 | 11752 |
| 1720038420 | 5.03 | 0.02 | 0.32 | 5.03 | 5.082 | 4.987 | 1844 |
| 1719952020 | 5.014 | -0.06 | -1.10 | 5.064 | 5.098 | 4.9589999 | 24954 |
| 1719865620 | 5.07 | 0.15 | 3.03 | 5.04 | 5.1159999 | 4.994 | 15582 |
| 1719606420 | 4.921 | -0.06 | -1.11 | 4.947 | 4.993 | 4.921 | 9364 |
| 1719520020 | 4.976 | 0 | 0.06 | 4.977 | 4.984 | 4.918 | 3910 |
| 1719433620 | 4.973 | -0.07 | -1.29 | 5.056 | 5.064 | 4.92 | 13735 |
| 1719347160 | 5.038 | 0.02 | 0.40 | 5.016 | 5.0679999 | 4.936 | 7829 |
| 1719260820 | 5.018 | 0.08 | 1.70 | 4.933 | 5.0279999 | 4.933 | 2444 |
| 1719001620 | 4.934 | -0.19 | -3.63 | 5.08 | 5.1159999 | 4.8979999 | 14063 |
| 1718915160 | 5.12 | 0.09 | 1.83 | 5.078 | 5.12 | 5.024 | 1936 |
| 1718828820 | 5.0279999 | 0.04 | 0.84 | 5.03 | 5.08 | 4.97 | 1674 |
| 1718742360 | 4.986 | 0.08 | 1.71 | 4.908 | 5.032 | 4.878 | 28317 |
| 1718656020 | 4.902 | 0.01 | 0.25 | 4.884 | 4.942 | 4.843 | 20622 |
| 1718396820 | 4.8899999 | -0.11 | -2.18 | 5 | 5.002 | 4.7859999 | 15871 |
| 1718310420 | 4.9989999 | -0.16 | -3.12 | 5.166 | 5.178 | 4.955 | 14106 |
| 1718224020 | 5.16 | 0.04 | 0.86 | 5.086 | 5.19 | 5.0599999 | 7516 |
| 1718137620 | 5.1159999 | -0.16 | -3.07 | 5.276 | 5.3339999 | 5.062 | 12549 |
| 1718051220 | 5.2779999 | 0 | 0.04 | 5.248 | 5.3019999 | 5.2 | 4125 |
| 1717792020 | 5.276 | 0.05 | 1.03 | 5.222 | 5.288 | 5.144 | 17681 |
| 1717705620 | 5.222 | 0.13 | 2.55 | 5.086 | 5.23 | 5.008 | 801551 |
| 1717619220 | 5.0919999 | 0.07 | 1.47 | 5.042 | 5.1079999 | 4.9829999 | 24023 |
| 1717532820 | 5.018 | -0.24 | -4.64 | 5.304 | 5.304 | 4.9909999 | 51081 |
| 1717446420 | 5.2619999 | -0.01 | -0.15 | 5.3099999 | 5.39 | 5.252 | 4731 |
| 1717187220 | 5.2699999 | -0.03 | -0.57 | 5.264 | 5.3019999 | 5.244 | 4993 |
| 1717100820 | 5.3 | 0.12 | 2.36 | 5.12 | 5.3019999 | 5.12 | 29758 |
| 1717014420 | 5.178 | 0.01 | 0.19 | 5.168 | 5.216 | 5.102 | 15673 |
| 1716928020 | 5.168 | 0.07 | 1.45 | 5.13 | 5.202 | 5.094 | 20463 |
| 1716841560 | 5.094 | -0.03 | -0.66 | 5.128 | 5.1479999 | 5.09 | 8087 |
| 1716582420 | 5.128 | 0.07 | 1.42 | 5.0679999 | 5.128 | 5.016 | 18213 |
| 1716496020 | 5.056 | 0.05 | 0.96 | 5.038 | 5.098 | 4.982 | 15482 |
| 1716409620 | 5.008 | -0.05 | -1.03 | 5.0599999 | 5.096 | 4.96 | 9049 |
| 1716323160 | 5.0599999 | 0.06 | 1.16 | 4.985 | 5.096 | 4.921 | 22886 |
| 1716236760 | 5.002 | 0.1 | 1.98 | 4.88 | 5.002 | 4.8739999 | 13237 |
| 1715977620 | 4.905 | 0.12 | 2.51 | 4.787 | 4.91 | 4.787 | 4681 |
| 1715891220 | 4.785 | -0.12 | -2.49 | 4.9139999 | 4.9139999 | 4.785 | 16772 |
| 1715804820 | 4.907 | -0.06 | -1.15 | 4.9669999 | 4.995 | 4.8499999 | 5414 |
| 1715718420 | 4.964 | 0.04 | 0.71 | 4.8949999 | 4.974 | 4.886 | 9495 |
| 1715631960 | 4.929 | 0 | 0.06 | 4.9 | 4.934 | 4.884 | 17889 |
| 1715372820 | 4.926 | 0.01 | 0.12 | 4.8899999 | 4.9509999 | 4.8499999 | 47873 |
| 1715286420 | 4.92 | -0.02 | -0.43 | 4.934 | 4.946 | 4.857 | 3676 |
| 1715200020 | 4.941 | -0.03 | -0.66 | 4.974 | 4.981 | 4.8819999 | 12956 |
| 1715113620 | 4.974 | 0.07 | 1.49 | 4.859 | 4.976 | 4.859 | 14980 |
| 1715027220 | 4.901 | 0.12 | 2.55 | 4.8 | 4.901 | 4.766 | 25907 |
| 1714768020 | 4.779 | -0.19 | -3.84 | 4.938 | 4.9909999 | 4.739 | 13110 |
| 1714681560 | 4.97 | 0.04 | 0.81 | 4.932 | 5.056 | 4.9189999 | 28317 |
| 1714508820 | 4.93 | -0.23 | -4.42 | 5.22 | 5.22 | 4.904 | 25283 |
| 1714422420 | 5.158 | -0.05 | -0.88 | 5.222 | 5.232 | 5.082 | 15910 |
| 1714163220 | 5.204 | 0.24 | 4.81 | 5.026 | 5.204 | 4.972 | 41167 |
| 1714076820 | 4.965 | -0 | -0.02 | 4.9509999 | 5.0839999 | 4.915 | 16490 |
| 1713990420 | 4.966 | -0 | -0.08 | 4.9829999 | 4.985 | 4.916 | 5391 |
| 1713903960 | 4.97 | 0.09 | 1.84 | 4.875 | 4.97 | 4.865 | 23916 |
| 1713817560 | 4.88 | 0.03 | 0.54 | 4.847 | 4.897 | 4.821 | 20802 |
| 1713558420 | 4.854 | 0.07 | 1.40 | 4.803 | 4.854 | 4.659 | 36732 |
| 1713472020 | 4.787 | 0.09 | 2.02 | 4.705 | 4.847 | 4.704 | 43676 |
| 1713385620 | 4.692 | 0.05 | 1.08 | 4.62 | 4.724 | 4.6159999 | 16135 |
| 1713299220 | 4.642 | -0.02 | -0.47 | 4.642 | 4.688 | 4.5999999 | 52213 |
| 1713212820 | 4.6639999 | 0.05 | 1.17 | 4.593 | 4.739 | 4.593 | 40257 |
| 1712953620 | 4.61 | -0.04 | -0.88 | 4.692 | 4.703 | 4.601 | 32498 |
| 1712867220 | 4.651 | -0.14 | -3.00 | 4.809 | 4.811 | 4.62 | 58968 |
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
