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 | 0.0199999 | 0.485434466019 | 4.12 | 4.3499999 | 4.07 | 3693 | 4.25839922 | DE |
| 4 | -0.4400001 | -9.60698908297 | 4.58 | 4.69 | 4.07 | 5947 | 4.27058318 | DE |
| 12 | -0.7700001 | -15.6822830957 | 4.91 | 5.08 | 4.07 | 4495 | 4.53823196 | DE |
| 26 | -1.4800001 | -26.3345213523 | 5.62 | 5.62 | 4.07 | 3722 | 4.8118669 | DE |
| 52 | -1.5600001 | -27.368422807 | 5.7 | 6.05 | 4.07 | 3797 | 5.19732712 | DE |
| 156 | -2.3600001 | -36.3076938462 | 6.5 | 7 | 4.07 | 4590 | 5.89134082 | DE |
| 260 | -2.7400001 | -39.8255828488 | 6.88 | 7.78 | 4.07 | 6586 | 5.98945689 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 4.19 | -0.06 | -1.41 | 4.17 | 4.25 | 4.0999999 | 958 |
| 1732224420 | 4.25 | 0.14 | 3.41 | 4.18 | 4.25 | 4.07 | 5568 |
| 1732138020 | 4.11 | -0.23 | -5.30 | 4.15 | 4.19 | 4.11 | 2264 |
| 1732051620 | 4.34 | 0.19 | 4.58 | 4.16 | 4.34 | 4.15 | 5589 |
| 1731965220 | 4.15 | -0.11 | -2.58 | 4.16 | 4.26 | 4.15 | 740 |
| 1731705960 | 4.26 | 0.07 | 1.67 | 4.12 | 4.3499999 | 4.12 | 4305 |
| 1731619560 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.11 | 6183 |
| 1731533160 | 4.19 | 0 | 0.00 | 4.2 | 4.2 | 4.11 | 4146 |
| 1731446820 | 4.19 | 0.03 | 0.72 | 4.2 | 4.23 | 4.11 | 5586 |
| 1731360420 | 4.16 | -0.07 | -1.65 | 4.23 | 4.3499999 | 4.16 | 2324 |
| 1731101220 | 4.23 | -0.11 | -2.53 | 4.21 | 4.3499999 | 4.16 | 9715 |
| 1731014760 | 4.34 | -0.13 | -2.91 | 4.36 | 4.36 | 4.16 | 1938 |
| 1730928360 | 4.47 | 0.16 | 3.71 | 4.28 | 4.47 | 4.28 | 2350 |
| 1730841960 | 4.3099999 | -0.07 | -1.60 | 4.29 | 4.48 | 4.29 | 1421 |
| 1730755560 | 4.38 | -0.14 | -3.10 | 4.69 | 4.69 | 4.38 | 1306 |
| 1730496360 | 4.5199999 | 0.34 | 8.13 | 4.2 | 4.5199999 | 4.2 | 7545 |
| 1730409960 | 4.18 | 0.04 | 0.97 | 4.21 | 4.21 | 4.13 | 3178 |
| 1730323560 | 4.1399999 | -0.18 | -4.17 | 4.24 | 4.32 | 4.0999999 | 22556 |
| 1730237160 | 4.32 | -0.04 | -0.92 | 4.51 | 4.51 | 4.18 | 14539 |
| 1730150760 | 4.36 | -0.1 | -2.24 | 4.47 | 4.5 | 4.36 | 13617 |
| 1729888020 | 4.46 | -0.12 | -2.62 | 4.58 | 4.58 | 4.42 | 4076 |
| 1729801560 | 4.58 | 0.12 | 2.69 | 4.38 | 4.58 | 4.38 | 4074 |
| 1729715160 | 4.46 | -0.34 | -7.08 | 4.62 | 4.7 | 4.42 | 11923 |
| 1729628760 | 4.8 | 0.09 | 1.91 | 4.61 | 4.8 | 4.57 | 12430 |
| 1729542360 | 4.71 | -0.05 | -1.05 | 4.71 | 4.71 | 4.61 | 2813 |
| 1729283160 | 4.76 | 0.15 | 3.25 | 4.62 | 4.76 | 4.59 | 14627 |
| 1729196760 | 4.61 | -0.13 | -2.74 | 4.61 | 4.74 | 4.61 | 4762 |
| 1729110360 | 4.74 | 0.1 | 2.16 | 4.65 | 4.74 | 4.61 | 2604 |
| 1729023960 | 4.6399999 | -0.15 | -3.13 | 4.79 | 4.79 | 4.62 | 6751 |
| 1728937620 | 4.79 | 0.05 | 1.05 | 4.59 | 4.87 | 4.59 | 5591 |
| 1728678360 | 4.74 | 0.1 | 2.16 | 4.74 | 4.74 | 4.6399999 | 2193 |
| 1728591960 | 4.6399999 | -0.15 | -3.13 | 4.73 | 4.73 | 4.6399999 | 1143 |
| 1728505560 | 4.79 | -0.06 | -1.24 | 4.69 | 4.79 | 4.67 | 2420 |
| 1728419160 | 4.8499999 | 0.22 | 4.75 | 4.79 | 4.8499999 | 4.62 | 3720 |
| 1728332760 | 4.63 | -0.22 | -4.54 | 4.84 | 4.84 | 4.5999999 | 3789 |
| 1728073560 | 4.8499999 | 0.01 | 0.21 | 4.72 | 4.88 | 4.66 | 1490 |
| 1727987220 | 4.84 | 0.15 | 3.20 | 4.79 | 4.84 | 4.5999999 | 5146 |
| 1727900820 | 4.69 | 0.01 | 0.21 | 4.68 | 4.74 | 4.5999999 | 5282 |
| 1727814420 | 4.68 | 0.02 | 0.43 | 4.84 | 4.84 | 4.66 | 1349 |
| 1727728020 | 4.66 | -0.08 | -1.69 | 4.68 | 4.84 | 4.66 | 2785 |
| 1727468760 | 4.74 | -0.19 | -3.85 | 4.72 | 4.93 | 4.72 | 850 |
| 1727382360 | 4.93 | 0.09 | 1.86 | 5.08 | 5.08 | 4.76 | 759 |
| 1727295960 | 4.84 | 0.14 | 2.98 | 4.78 | 4.86 | 4.78 | 4072 |
| 1727209560 | 4.7 | -0.17 | -3.49 | 5 | 5 | 4.69 | 1751 |
| 1727123160 | 4.87 | 0.13 | 2.74 | 4.7 | 5 | 4.7 | 8472 |
| 1726864020 | 4.74 | -0.15 | -3.07 | 4.8099999 | 4.8099999 | 4.74 | 263 |
| 1726777560 | 4.8899999 | 0.04 | 0.82 | 4.7 | 4.8899999 | 4.7 | 1113 |
| 1726691220 | 4.8499999 | -0.07 | -1.42 | 4.73 | 4.8499999 | 4.69 | 457 |
| 1726604760 | 4.92 | 0.19 | 4.02 | 4.7 | 4.92 | 4.7 | 1537 |
| 1726518420 | 4.73 | 0.03 | 0.64 | 4.74 | 4.74 | 4.66 | 1327 |
| 1726259160 | 4.7 | 0.07 | 1.51 | 4.63 | 4.79 | 4.63 | 1629 |
| 1726172760 | 4.63 | -0.04 | -0.86 | 4.66 | 4.7 | 4.62 | 2712 |
| 1726086360 | 4.67 | -0.02 | -0.43 | 4.82 | 4.82 | 4.61 | 1357 |
| 1725999960 | 4.69 | -0.11 | -2.29 | 4.8899999 | 4.8899999 | 4.59 | 3356 |
| 1725913620 | 4.8 | 0.04 | 0.84 | 4.8 | 4.91 | 4.62 | 5872 |
| 1725654360 | 4.76 | -0.07 | -1.45 | 4.8099999 | 4.8099999 | 4.76 | 1085 |
| 1725567960 | 4.83 | -0.05 | -1.02 | 4.94 | 4.94 | 4.7699999 | 4349 |
| 1725481560 | 4.88 | -0.06 | -1.21 | 4.94 | 4.94 | 4.82 | 4962 |
| 1725395160 | 4.94 | -0.05 | -1.00 | 4.91 | 4.99 | 4.84 | 2888 |
| 1725308760 | 4.99 | -0.03 | -0.60 | 4.99 | 5 | 4.93 | 2565 |
| 1725049560 | 5.0199999 | 0.15 | 3.08 | 4.91 | 5.0199999 | 4.91 | 4460 |
| 1724963160 | 4.87 | -0.06 | -1.22 | 4.88 | 5.0199999 | 4.87 | 2714 |
| 1724876760 | 4.93 | -0.01 | -0.20 | 4.95 | 4.95 | 4.93 | 2800 |
| 1724790420 | 4.94 | 0.02 | 0.41 | 5.0199999 | 5.0199999 | 4.94 | 991 |
| 1724704020 | 4.92 | -0.04 | -0.81 | 4.88 | 5.0199999 | 4.88 | 4121 |
| 1724444820 | 4.96 | -0.12 | -2.36 | 5.08 | 5.08 | 4.93 | 875 |
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
