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 | 0.3505 | 7.86227007627 | 4.458 | 5.047 | 4.458 | 1610 | 4.85321739 | DE |
| 4 | 0.518 | 12.0731849435 | 4.2905 | 5.047 | 3.71 | 1002 | 4.27052569 | DE |
| 12 | 1.857 | 62.9171607657 | 2.9515 | 5.298 | 2.9325 | 1458 | 4.22702439 | DE |
| 26 | 0.978 | 25.5319148936 | 3.8305 | 5.298 | 2.0655 | 2064 | 3.47311157 | DE |
| 52 | 1.4885 | 44.8343373494 | 3.32 | 5.298 | 1.3874 | 2149 | 3.05022476 | DE |
| 156 | -0.0515 | -1.05967078189 | 4.86 | 5.298 | 1.3874 | 1804 | 3.0630318 | DE |
| 260 | -0.0515 | -1.05967078189 | 4.86 | 5.298 | 1.3874 | 1804 | 3.0630318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733347620 | 5.047 | 0.19 | 3.81 | 4.9835 | 5.047 | 4.937 | 645 |
| 1733261220 | 4.862 | 0.4 | 9.06 | 4.75 | 4.862 | 4.7495 | 3150 |
| 1733174820 | 4.458 | 0.75 | 20.16 | 4.458 | 4.458 | 4.458 | 70 |
| 1732915620 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1732829220 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1732742820 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1732656420 | 3.71 | -0.05 | -1.30 | 3.925 | 3.925 | 3.71 | 2643 |
| 1732570020 | 3.759 | 0 | 0.00 | 3.759 | 3.759 | 3.759 | 0 |
| 1732310820 | 3.759 | 0 | 0.00 | 3.759 | 3.759 | 3.759 | 0 |
| 1732224420 | 3.759 | 0 | 0.00 | 3.759 | 3.759 | 3.759 | 0 |
| 1732138020 | 3.759 | -0.26 | -6.41 | 3.759 | 3.759 | 3.759 | 100 |
| 1732051560 | 4.0165 | 0 | 0.00 | 4.0165 | 4.0165 | 4.0165 | 0 |
| 1731965160 | 4.0165 | 0 | 0.00 | 4.0165 | 4.0165 | 4.0165 | 0 |
| 1731705960 | 4.0165 | 0 | 0.00 | 4.0165 | 4.0165 | 4.0165 | 0 |
| 1731619560 | 4.0165 | 0 | 0.00 | 4.0165 | 4.0165 | 4.0165 | 0 |
| 1731533160 | 4.0165 | -0.3 | -6.89 | 4.0165 | 4.0165 | 4.0165 | 100 |
| 1731446820 | 4.3135 | 0 | 0.00 | 4.3135 | 4.3135 | 4.3135 | 0 |
| 1731360420 | 4.3135 | 0.13 | 3.19 | 4.3135 | 4.3135 | 4.3135 | 250 |
| 1731101160 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1731014760 | 4.18 | 0.15 | 3.67 | 4.1014999 | 4.18 | 4.1014999 | 525 |
| 1730928360 | 4.032 | 0.13 | 3.38 | 4.2905 | 4.2905 | 4.032 | 1180 |
| 1730841960 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1730755560 | 3.9 | -0.18 | -4.35 | 3.99 | 3.99 | 3.89 | 1273 |
| 1730492820 | 4.0774999 | 0 | 0.00 | 4.0774999 | 4.0774999 | 4.0774999 | 0 |
| 1730406420 | 4.0774999 | 0 | 0.00 | 4.0774999 | 4.0774999 | 4.0774999 | 0 |
| 1730320020 | 4.0774999 | 0 | 0.00 | 4.0774999 | 4.0774999 | 4.0774999 | 0 |
| 1730233620 | 4.0774999 | 0 | 0.00 | 4.0774999 | 4.0774999 | 4.0774999 | 0 |
| 1730147220 | 4.0774999 | 0 | 0.00 | 4.0774999 | 4.0774999 | 4.0774999 | 0 |
| 1729888020 | 4.0774999 | -0.29 | -6.64 | 4.0774999 | 4.0774999 | 4.0774999 | 1 |
| 1729801560 | 4.3675 | 0 | 0.00 | 4.3675 | 4.3675 | 4.3675 | 0 |
| 1729715160 | 4.3675 | 0 | 0.00 | 4.3675 | 4.3675 | 4.3675 | 0 |
| 1729628760 | 4.3675 | 0 | 0.00 | 4.3675 | 4.3675 | 4.3675 | 0 |
| 1729542360 | 4.3675 | 0 | 0.00 | 4.3675 | 4.3675 | 4.3675 | 0 |
| 1729283160 | 4.3675 | 0.21 | 4.98 | 4.3675 | 4.3675 | 4.3675 | 380 |
| 1729196760 | 4.1605 | -0.24 | -5.44 | 4.1605 | 4.1605 | 4.1605 | 2500 |
| 1729110360 | 4.4 | 0.01 | 0.20 | 4.4 | 4.4 | 4.4 | 380 |
| 1729024020 | 4.391 | 0 | 0.00 | 4.391 | 4.391 | 4.391 | 0 |
| 1728937620 | 4.391 | -0.31 | -6.66 | 4.391 | 4.391 | 4.391 | 250 |
| 1728678360 | 4.7045 | -0.02 | -0.34 | 4.5265 | 4.7045 | 4.5265 | 160 |
| 1728591960 | 4.7205 | -0.43 | -8.27 | 4.796 | 4.796 | 4.694 | 1945 |
| 1728505560 | 5.146 | -0.09 | -1.78 | 5.298 | 5.298 | 5.1239999 | 735 |
| 1728419160 | 5.239 | 0.64 | 13.83 | 4.5915 | 5.239 | 4.5915 | 3017 |
| 1728332760 | 4.6025 | -0.29 | -5.95 | 4.708 | 4.708 | 4.6025 | 184 |
| 1728073560 | 4.8935 | 0.09 | 1.77 | 5.149 | 5.149 | 4.8935 | 350 |
| 1727987220 | 4.8085 | 0.89 | 22.57 | 4.4855 | 5.005 | 4.4855 | 559 |
| 1727900820 | 3.923 | -0.22 | -5.37 | 3.923 | 3.923 | 3.923 | 25 |
| 1727814360 | 4.1455 | 0 | 0.00 | 4.1455 | 4.1455 | 4.1455 | 0 |
| 1727727960 | 4.1455 | 0 | 0.00 | 4.1455 | 4.1455 | 4.1455 | 0 |
| 1727468760 | 4.1455 | -0.01 | -0.35 | 4.1455 | 4.1455 | 4.1455 | 7240 |
| 1727382360 | 4.16 | 0.4 | 10.67 | 4.16 | 4.16 | 4.16 | 500 |
| 1727295960 | 3.759 | -0.12 | -3.14 | 3.8245 | 3.8245 | 3.759 | 910 |
| 1727209560 | 3.881 | -0.15 | -3.64 | 3.881 | 3.881 | 3.881 | 350 |
| 1727123160 | 4.0275 | -0.15 | -3.60 | 4.0275 | 4.0275 | 4.0275 | 300 |
| 1726864020 | 4.178 | -0.08 | -1.78 | 4.1155 | 4.178 | 4.1155 | 180 |
| 1726777560 | 4.2535 | 0.17 | 4.09 | 4.2535 | 4.2535 | 4.2535 | 135 |
| 1726691220 | 4.0865 | 0 | 0.00 | 4.0865 | 4.0865 | 4.0865 | 0 |
| 1726604820 | 4.0865 | 0 | 0.00 | 4.0865 | 4.0865 | 4.0865 | 0 |
| 1726518420 | 4.0865 | -0.18 | -4.16 | 4.2295 | 4.2355 | 3.944 | 2869 |
| 1726259160 | 4.264 | 0.26 | 6.40 | 4.2104999 | 4.3525 | 4.2104999 | 200 |
| 1726172760 | 4.0075 | 0.29 | 7.74 | 3.8205 | 4.521 | 3.819 | 14815 |
| 1726086360 | 3.7195 | 0.91 | 32.27 | 2.9514999 | 3.8405 | 2.9325 | 841 |
| 1725999960 | 2.812 | 0.16 | 6.19 | 2.6745 | 2.812 | 2.6745 | 515 |
| 1725913560 | 2.648 | 0 | 0.00 | 2.648 | 2.648 | 2.648 | 0 |
| 1725654360 | 2.648 | 0 | 0.00 | 2.648 | 2.648 | 2.648 | 0 |
| 1725567960 | 2.648 | -0.07 | -2.47 | 2.648 | 2.648 | 2.648 | 15 |
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
