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 | 0.07 | 1.48462354189 | 4.715 | 4.805 | 4.6849999 | 142 | 4.73161011 | DE |
| 4 | 0.005 | 0.10460251046 | 4.78 | 4.8949999 | 4.66 | 612 | 4.73743864 | DE |
| 12 | -0.2 | -4.01203610832 | 4.985 | 5.23 | 4.66 | 648 | 4.83985468 | DE |
| 26 | 1.1 | 29.8507462687 | 3.685 | 5.23 | 3.68 | 878 | 4.42718757 | DE |
| 52 | 0.85 | 21.6010165184 | 3.935 | 5.23 | 3.4 | 1165 | 3.98148956 | DE |
| 156 | 0.7650001 | 19.0298537072 | 4.0199999 | 5.23 | 3.09 | 1375 | 3.81610144 | DE |
| 260 | 0.7650001 | 19.0298537072 | 4.0199999 | 5.23 | 3.09 | 1375 | 3.81610144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 4.795 | 0.11 | 2.24 | 4.795 | 4.795 | 4.795 | 85 |
| 1736458020 | 4.69 | 0.01 | 0.11 | 4.69 | 4.69 | 4.69 | 10 |
| 1736371620 | 4.6849999 | -0.12 | -2.50 | 4.71 | 4.7249999 | 4.6849999 | 408 |
| 1736285220 | 4.805 | 0.09 | 2.02 | 4.805 | 4.805 | 4.805 | 10 |
| 1736198820 | 4.71 | -0.09 | -1.88 | 4.71 | 4.71 | 4.71 | 5 |
| 1735939620 | 4.8 | 0.08 | 1.59 | 4.715 | 4.8 | 4.715 | 275 |
| 1735853220 | 4.7249999 | 0.01 | 0.32 | 4.715 | 4.8 | 4.715 | 4050 |
| 1735594020 | 4.71 | -0.04 | -0.84 | 4.71 | 4.71 | 4.71 | 33 |
| 1735334820 | 4.75 | 0.02 | 0.42 | 4.695 | 4.75 | 4.695 | 244 |
| 1734989220 | 4.73 | 0.03 | 0.64 | 4.87 | 4.87 | 4.73 | 1348 |
| 1734730020 | 4.7 | -0.06 | -1.26 | 4.66 | 4.72 | 4.66 | 338 |
| 1734643620 | 4.76 | -0.08 | -1.55 | 4.76 | 4.76 | 4.76 | 2250 |
| 1734557220 | 4.835 | 0 | 0.00 | 4.8 | 4.835 | 4.8 | 41 |
| 1734470820 | 4.835 | -0.06 | -1.23 | 4.835 | 4.835 | 4.835 | 75 |
| 1734384420 | 4.8949999 | 0.11 | 2.41 | 4.865 | 4.8949999 | 4.865 | 80 |
| 1734125220 | 4.78 | -0.07 | -1.44 | 4.78 | 4.78 | 4.78 | 8 |
| 1734038820 | 4.8499999 | 0.11 | 2.43 | 4.8499999 | 4.8499999 | 4.8499999 | 200 |
| 1733952420 | 4.735 | -0.05 | -0.94 | 4.78 | 4.78 | 4.735 | 1288 |
| 1733866020 | 4.78 | -0.08 | -1.54 | 4.78 | 4.78 | 4.78 | 100 |
| 1733779620 | 4.855 | 0 | 0.00 | 4.855 | 4.855 | 4.855 | 0 |
| 1733520420 | 4.855 | 0.01 | 0.21 | 4.805 | 4.855 | 4.805 | 134 |
| 1733434020 | 4.845 | 0.07 | 1.47 | 4.72 | 4.845 | 4.72 | 749 |
| 1733347620 | 4.775 | -0.05 | -0.93 | 4.79 | 4.79 | 4.775 | 325 |
| 1733261220 | 4.82 | -0.06 | -1.13 | 4.83 | 4.83 | 4.82 | 756 |
| 1733174820 | 4.875 | -0.03 | -0.51 | 4.775 | 4.8949999 | 4.775 | 581 |
| 1732915620 | 4.9 | -0.05 | -0.91 | 4.9 | 4.9 | 4.9 | 20 |
| 1732829220 | 4.945 | 0 | 0.00 | 4.945 | 4.945 | 4.945 | 0 |
| 1732742820 | 4.945 | -0.05 | -1.00 | 4.945 | 4.945 | 4.945 | 200 |
| 1732656420 | 4.995 | 0.21 | 4.39 | 4.795 | 4.995 | 4.795 | 283 |
| 1732570020 | 4.785 | -0.07 | -1.44 | 4.9 | 4.9 | 4.785 | 222 |
| 1732310820 | 4.855 | 0.02 | 0.41 | 4.795 | 4.93 | 4.795 | 3494 |
| 1732224420 | 4.835 | 0.11 | 2.22 | 4.775 | 4.835 | 4.71 | 271 |
| 1732138020 | 4.73 | -0.13 | -2.67 | 4.9 | 4.93 | 4.715 | 4190 |
| 1732051620 | 4.86 | -0.27 | -5.26 | 5.0999999 | 5.0999999 | 4.86 | 1375 |
| 1731965220 | 5.13 | -0.04 | -0.77 | 5.16 | 5.23 | 5.13 | 698 |
| 1731705960 | 5.17 | 0.01 | 0.19 | 5.12 | 5.17 | 5.12 | 230 |
| 1731619560 | 5.16 | 0.07 | 1.38 | 5.16 | 5.16 | 5.16 | 37 |
| 1731533160 | 5.09 | -0.11 | -2.12 | 5.13 | 5.13 | 5.09 | 42 |
| 1731446820 | 5.2 | 0.11 | 2.16 | 5.15 | 5.2 | 5.15 | 490 |
| 1731360420 | 5.09 | -0.06 | -1.17 | 5.0199999 | 5.09 | 5.0199999 | 235 |
| 1731101160 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1731014760 | 5.15 | 0.01 | 0.19 | 5.15 | 5.16 | 5.09 | 306 |
| 1730928360 | 5.1399999 | 0.09 | 1.78 | 5.0199999 | 5.1399999 | 5.0199999 | 341 |
| 1730841960 | 5.05 | 0.08 | 1.61 | 5.08 | 5.09 | 5.05 | 648 |
| 1730755560 | 4.97 | 0.01 | 0.30 | 4.96 | 4.9749999 | 4.93 | 912 |
| 1730496360 | 4.955 | -0.04 | -0.70 | 4.955 | 4.955 | 4.955 | 500 |
| 1730409960 | 4.99 | 0.04 | 0.71 | 4.88 | 4.99 | 4.88 | 975 |
| 1730323560 | 4.955 | 0.05 | 1.02 | 4.955 | 4.955 | 4.845 | 477 |
| 1730237160 | 4.905 | 0 | 0.00 | 4.905 | 4.905 | 4.905 | 0 |
| 1730150760 | 4.905 | 0.03 | 0.62 | 4.955 | 4.97 | 4.88 | 375 |
| 1729888020 | 4.875 | -0.04 | -0.81 | 4.965 | 4.965 | 4.875 | 1872 |
| 1729801560 | 4.915 | -0.08 | -1.50 | 4.905 | 4.915 | 4.905 | 36 |
| 1729715160 | 4.99 | 0.09 | 1.73 | 5.01 | 5.01 | 4.99 | 90 |
| 1729628760 | 4.905 | 0.04 | 0.72 | 4.905 | 4.905 | 4.905 | 400 |
| 1729542360 | 4.87 | -0.11 | -2.11 | 4.87 | 4.87 | 4.87 | 954 |
| 1729283160 | 4.9749999 | 0.15 | 3.11 | 4.985 | 4.985 | 4.9749999 | 53 |
| 1729196760 | 4.825 | -0.12 | -2.33 | 4.87 | 4.87 | 4.825 | 250 |
| 1729110360 | 4.94 | 0.04 | 0.82 | 4.95 | 4.98 | 4.94 | 1815 |
| 1729023960 | 4.9 | 0.08 | 1.66 | 4.8 | 4.96 | 4.8 | 576 |
| 1728937620 | 4.82 | -0.07 | -1.43 | 4.865 | 4.865 | 4.82 | 254 |
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
