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 | 0.225 | 4.77605603906 | 4.711 | 5.188 | 4.672 | 11157 | 4.93077666 | DE |
| 4 | -0.3499999 | -6.62126194895 | 5.2859999 | 5.348 | 4.6079999 | 11353 | 4.99784091 | DE |
| 12 | 0.984 | 24.8987854251 | 3.952 | 5.36 | 3.36 | 26785 | 4.50931799 | DE |
| 26 | 1.083 | 28.1079678173 | 3.853 | 5.36 | 2.89 | 20947 | 4.10970156 | DE |
| 52 | 1.447 | 41.4732014904 | 3.489 | 5.36 | 2.8 | 21658 | 4.03805578 | DE |
| 156 | 0.734 | 17.4678724417 | 4.202 | 5.36 | 2.8 | 19449 | 4.07807907 | DE |
| 260 | 0.734 | 17.4678724417 | 4.202 | 5.36 | 2.8 | 19449 | 4.07807907 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 5.1479999 | 0.05 | 0.94 | 5.0919999 | 5.188 | 5.0919999 | 7272 |
| 1737494820 | 5.0999999 | 0.25 | 5.26 | 5.048 | 5.1479999 | 5.024 | 19585 |
| 1737408420 | 4.845 | 0.03 | 0.60 | 4.844 | 4.888 | 4.803 | 8524 |
| 1737149220 | 4.816 | 0.14 | 3.08 | 4.7729999 | 4.8179999 | 4.7089999 | 7763 |
| 1737062820 | 4.672 | -0.05 | -1.02 | 4.711 | 4.766 | 4.672 | 12643 |
| 1736976420 | 4.72 | -0.06 | -1.26 | 4.633 | 4.7809999 | 4.633 | 20918 |
| 1736890020 | 4.78 | 0.15 | 3.26 | 4.8819999 | 4.885 | 4.78 | 3931 |
| 1736803620 | 4.6289999 | -0.27 | -5.59 | 4.688 | 4.7089999 | 4.6079999 | 13184 |
| 1736544420 | 4.9029999 | -0.21 | -4.16 | 4.912 | 4.931 | 4.829 | 11367 |
| 1736458020 | 5.1159999 | 0.04 | 0.71 | 5.114 | 5.118 | 5.024 | 2153 |
| 1736371620 | 5.08 | -0.11 | -2.08 | 5.054 | 5.0839999 | 4.9909999 | 4182 |
| 1736285220 | 5.188 | 0.02 | 0.43 | 5.13 | 5.198 | 5.122 | 5882 |
| 1736198820 | 5.166 | -0.02 | -0.46 | 5.1239999 | 5.166 | 5.002 | 14582 |
| 1735939620 | 5.19 | 0.18 | 3.63 | 5.172 | 5.194 | 5.0919999 | 6079 |
| 1735853220 | 5.008 | -0.12 | -2.30 | 5.034 | 5.034 | 4.931 | 7681 |
| 1735594020 | 5.126 | -0.13 | -2.40 | 5.268 | 5.268 | 5.126 | 8513 |
| 1735334820 | 5.252 | 0.37 | 7.65 | 5.2859999 | 5.348 | 5.234 | 38734 |
| 1734989220 | 4.8789999 | 0.08 | 1.67 | 4.827 | 4.925 | 4.82 | 22622 |
| 1734730020 | 4.799 | 0.14 | 2.96 | 4.824 | 4.907 | 4.78 | 28874 |
| 1734643620 | 4.6609999 | -0.18 | -3.72 | 4.9 | 4.9 | 4.6609999 | 44775 |
| 1734557220 | 4.841 | 0.04 | 0.81 | 4.853 | 4.885 | 4.821 | 11000 |
| 1734470820 | 4.8019999 | -0.1 | -1.98 | 4.899 | 4.938 | 4.772 | 42372 |
| 1734384420 | 4.899 | -0.2 | -3.98 | 4.9509999 | 4.953 | 4.845 | 41776 |
| 1734125220 | 5.102 | 0.05 | 0.99 | 5.12 | 5.174 | 5.074 | 14108 |
| 1734038820 | 5.0519999 | -0.14 | -2.70 | 5.082 | 5.15 | 5.0519999 | 18557 |
| 1733952420 | 5.192 | 0.1 | 2.04 | 5.066 | 5.192 | 5.066 | 33568 |
| 1733866020 | 5.088 | -0.25 | -4.68 | 5.09 | 5.144 | 4.974 | 43275 |
| 1733779620 | 5.338 | 0.66 | 13.99 | 5.03 | 5.36 | 5.03 | 128729 |
| 1733520420 | 4.683 | -0.12 | -2.42 | 4.799 | 4.799 | 4.68 | 45932 |
| 1733434020 | 4.799 | 0.26 | 5.80 | 4.771 | 4.816 | 4.722 | 38806 |
| 1733347620 | 4.5359999 | -0.08 | -1.82 | 4.599 | 4.633 | 4.522 | 34178 |
| 1733261220 | 4.62 | 0.01 | 0.22 | 4.711 | 4.719 | 4.59 | 90878 |
| 1733174820 | 4.61 | 0.45 | 10.82 | 4.5999999 | 4.691 | 4.526 | 69492 |
| 1732915620 | 4.16 | -0.04 | -0.95 | 4.219 | 4.2489999 | 4.1559999 | 16538 |
| 1732829220 | 4.2 | 0.18 | 4.48 | 4.204 | 4.206 | 4.123 | 2799 |
| 1732742820 | 4.0199999 | -0.05 | -1.20 | 4.2089999 | 4.2089999 | 4.002 | 120211 |
| 1732656420 | 4.069 | -0.07 | -1.64 | 4.1849999 | 4.1849999 | 4.045 | 15732 |
| 1732570020 | 4.1369999 | 0.01 | 0.17 | 4.2489999 | 4.2489999 | 4.136 | 17542 |
| 1732310820 | 4.13 | 0.16 | 4.03 | 4.17 | 4.229 | 4.071 | 46916 |
| 1732224420 | 3.97 | 0.19 | 5.05 | 3.935 | 4.043 | 3.91 | 45571 |
| 1732138020 | 3.779 | 0.05 | 1.34 | 3.769 | 3.849 | 3.738 | 24528 |
| 1732051620 | 3.729 | 0.23 | 6.57 | 3.622 | 3.746 | 3.622 | 8291 |
| 1731965220 | 3.499 | 0.02 | 0.63 | 3.439 | 3.499 | 3.431 | 3551 |
| 1731705960 | 3.477 | 0.04 | 1.19 | 3.429 | 3.477 | 3.421 | 5589 |
| 1731619560 | 3.436 | -0.11 | -3.13 | 3.47 | 3.47 | 3.36 | 23683 |
| 1731533160 | 3.547 | 0.01 | 0.28 | 3.527 | 3.619 | 3.527 | 10801 |
| 1731446820 | 3.537 | -0.19 | -5.15 | 3.55 | 3.599 | 3.475 | 30396 |
| 1731360420 | 3.729 | 0.08 | 2.30 | 3.672 | 3.729 | 3.659 | 5891 |
| 1731101220 | 3.645 | -0.15 | -4.05 | 3.683 | 3.699 | 3.56 | 40290 |
| 1731014760 | 3.799 | -0.07 | -1.71 | 3.699 | 3.799 | 3.692 | 53265 |
| 1730928360 | 3.865 | -0.1 | -2.45 | 3.941 | 3.949 | 3.86 | 35351 |
| 1730841960 | 3.962 | 0.11 | 2.94 | 4.011 | 4.081 | 3.96 | 22958 |
| 1730755560 | 3.849 | 0.02 | 0.55 | 3.791 | 3.849 | 3.791 | 7527 |
| 1730496360 | 3.828 | -0.07 | -1.85 | 3.86 | 3.87 | 3.76 | 25326 |
| 1730409960 | 3.9 | -0.13 | -3.11 | 3.952 | 3.968 | 3.9 | 8460 |
| 1730323560 | 4.025 | -0.03 | -0.67 | 4.07 | 4.093 | 4.025 | 9012 |
| 1730237160 | 4.0519999 | 0.03 | 0.80 | 4.093 | 4.171 | 4.04 | 38713 |
| 1730150760 | 4.0199999 | 0.04 | 1.01 | 4.069 | 4.0839999 | 3.96 | 29905 |
| 1729888020 | 3.98 | 0.1 | 2.58 | 3.988 | 4.099 | 3.98 | 22797 |
| 1729801560 | 3.88 | -0.14 | -3.36 | 3.99 | 3.99 | 3.88 | 14653 |
| 1729715160 | 4.0149999 | -0.01 | -0.12 | 4.086 | 4.109 | 4.003 | 8572 |
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
