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 | 0.3199999 | 7.19100898876 | 4.45 | 4.66 | 4.235 | 484 | 4.42617502 | DE |
| 4 | 0.3299999 | 7.43243018018 | 4.44 | 4.66 | 4.08 | 289 | 4.38194548 | DE |
| 12 | 0.3499999 | 7.91854977376 | 4.42 | 5.15 | 4.08 | 260 | 4.51901983 | DE |
| 26 | 0.8599999 | 21.9948823529 | 3.91 | 5.15 | 3.685 | 258 | 4.32392236 | DE |
| 52 | 2.3099999 | 93.9024349593 | 2.46 | 5.15 | 2.36 | 431 | 3.60868467 | DE |
| 156 | 2.3499999 | 97.1074338843 | 2.42 | 5.15 | 2.08 | 488 | 3.20713295 | DE |
| 260 | 2.3499999 | 97.1074338843 | 2.42 | 5.15 | 2.08 | 488 | 3.20713295 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 4.63 | 0.09 | 1.87 | 4.63 | 4.63 | 4.63 | 56 |
| 1734643620 | 4.545 | -0.12 | -2.47 | 4.545 | 4.545 | 4.545 | 21 |
| 1734557220 | 4.66 | 0.13 | 2.87 | 4.66 | 4.66 | 4.66 | 210 |
| 1734470820 | 4.53 | 0.14 | 3.19 | 4.235 | 4.53 | 4.235 | 72 |
| 1734384420 | 4.3899999 | 0.13 | 3.17 | 4.45 | 4.45 | 4.3 | 1633 |
| 1734125220 | 4.255 | 0 | 0.00 | 4.255 | 4.255 | 4.255 | 0 |
| 1734038820 | 4.255 | 0 | 0.00 | 4.255 | 4.255 | 4.255 | 0 |
| 1733952420 | 4.255 | 0.17 | 4.03 | 4.315 | 4.315 | 4.255 | 594 |
| 1733866020 | 4.09 | 0.01 | 0.25 | 4.09 | 4.09 | 4.09 | 1 |
| 1733779620 | 4.08 | -0.19 | -4.34 | 4.3099999 | 4.3099999 | 4.08 | 86 |
| 1733520420 | 4.2649999 | 0.04 | 1.07 | 4.18 | 4.2649999 | 4.18 | 187 |
| 1733434020 | 4.22 | -0.17 | -3.76 | 4.22 | 4.22 | 4.22 | 3 |
| 1733347620 | 4.385 | -0.13 | -2.77 | 4.4 | 4.4 | 4.385 | 475 |
| 1733261220 | 4.51 | 0.15 | 3.32 | 4.25 | 4.51 | 4.25 | 803 |
| 1733174820 | 4.365 | -0.05 | -1.02 | 4.525 | 4.525 | 4.2699999 | 170 |
| 1732915620 | 4.41 | 0.18 | 4.13 | 4.155 | 4.41 | 4.155 | 402 |
| 1732829220 | 4.235 | -0.01 | -0.12 | 4.235 | 4.235 | 4.235 | 6 |
| 1732742820 | 4.24 | -0.09 | -2.08 | 4.3 | 4.3 | 4.24 | 502 |
| 1732656420 | 4.33 | 0.04 | 1.05 | 4.33 | 4.33 | 4.33 | 1 |
| 1732570020 | 4.285 | -0.16 | -3.49 | 4.54 | 4.54 | 4.285 | 24 |
| 1732310820 | 4.44 | 0.01 | 0.23 | 4.44 | 4.44 | 4.44 | 4 |
| 1732224420 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1732138020 | 4.43 | -0.02 | -0.45 | 4.43 | 4.43 | 4.43 | 23 |
| 1732051620 | 4.45 | -0.06 | -1.33 | 4.53 | 4.53 | 4.45 | 481 |
| 1731965220 | 4.51 | -0.04 | -0.77 | 4.51 | 4.51 | 4.51 | 250 |
| 1731705960 | 4.545 | 0.19 | 4.36 | 4.9 | 4.9 | 4.545 | 2118 |
| 1731619560 | 4.355 | -0.07 | -1.58 | 4.355 | 4.355 | 4.355 | 62 |
| 1731533160 | 4.425 | -0.1 | -2.10 | 4.425 | 4.425 | 4.425 | 3 |
| 1731446820 | 4.5199999 | -0.06 | -1.20 | 4.575 | 4.575 | 4.5199999 | 745 |
| 1731360420 | 4.575 | 0.11 | 2.35 | 4.575 | 4.575 | 4.575 | 23 |
| 1731101220 | 4.47 | -0.06 | -1.32 | 4.41 | 4.47 | 4.41 | 179 |
| 1731014760 | 4.53 | 0.2 | 4.50 | 4.67 | 4.67 | 4.42 | 112 |
| 1730928360 | 4.335 | -0.23 | -4.93 | 4.6849999 | 4.6849999 | 4.315 | 346 |
| 1730841960 | 4.5599999 | -0.14 | -2.98 | 4.5599999 | 4.5599999 | 4.5599999 | 101 |
| 1730755560 | 4.7 | -0.01 | -0.21 | 4.545 | 4.805 | 4.545 | 289 |
| 1730496360 | 4.71 | -0.13 | -2.69 | 4.82 | 4.82 | 4.555 | 187 |
| 1730409960 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1730323560 | 4.84 | -0.31 | -6.02 | 4.84 | 4.84 | 4.84 | 12 |
| 1730237160 | 5.15 | 0.21 | 4.25 | 4.95 | 5.15 | 4.95 | 303 |
| 1730150760 | 4.94 | 0.01 | 0.10 | 5.0599999 | 5.0599999 | 4.94 | 1288 |
| 1729888020 | 4.9349999 | 0.4 | 8.94 | 4.9349999 | 4.9349999 | 4.9349999 | 38 |
| 1729801560 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1729715160 | 4.53 | -0.07 | -1.41 | 4.75 | 4.75 | 4.495 | 184 |
| 1729628760 | 4.595 | -0.05 | -0.97 | 4.595 | 4.595 | 4.595 | 11 |
| 1729542360 | 4.6399999 | 0.22 | 4.98 | 4.6449999 | 4.6449999 | 4.6399999 | 26 |
| 1729283160 | 4.42 | -0.09 | -2.00 | 4.42 | 4.42 | 4.42 | 46 |
| 1729196760 | 4.51 | -0.22 | -4.65 | 4.505 | 4.51 | 4.505 | 11 |
| 1729110360 | 4.73 | 0.08 | 1.61 | 4.465 | 4.73 | 4.465 | 21 |
| 1729023960 | 4.655 | 0.08 | 1.75 | 4.655 | 4.655 | 4.655 | 7 |
| 1728937560 | 4.575 | 0 | 0.00 | 4.575 | 4.575 | 4.575 | 0 |
| 1728678360 | 4.575 | 0 | 0.00 | 4.575 | 4.575 | 4.575 | 0 |
| 1728591960 | 4.575 | 0.04 | 0.99 | 4.575 | 4.575 | 4.575 | 53 |
| 1728505560 | 4.53 | 0.04 | 0.89 | 4.53 | 4.53 | 4.53 | 11 |
| 1728419160 | 4.49 | -0.02 | -0.33 | 4.49 | 4.49 | 4.49 | 115 |
| 1728332760 | 4.505 | -0.03 | -0.66 | 4.63 | 4.63 | 4.375 | 67 |
| 1728073560 | 4.535 | 0.26 | 6.08 | 4.535 | 4.535 | 4.535 | 11 |
| 1727987220 | 4.275 | 0 | 0.00 | 4.275 | 4.275 | 4.275 | 0 |
| 1727900820 | 4.275 | -0.06 | -1.27 | 4.2699999 | 4.275 | 4.2699999 | 13 |
| 1727814420 | 4.33 | -0.13 | -2.91 | 4.58 | 4.58 | 4.33 | 150 |
| 1727728020 | 4.46 | 0.13 | 2.88 | 4.42 | 4.46 | 4.42 | 768 |
| 1727468760 | 4.335 | 0 | 0.00 | 4.335 | 4.335 | 4.335 | 0 |
| 1727382360 | 4.335 | -0.22 | -4.83 | 4.335 | 4.335 | 4.335 | 111 |
| 1727295960 | 4.555 | 0.14 | 3.17 | 4.425 | 4.555 | 4.425 | 56 |
| 1727209560 | 4.415 | -0.23 | -4.85 | 4.415 | 4.415 | 4.415 | 1 |
| 1727123160 | 4.6399999 | -0.14 | -2.83 | 4.71 | 4.72 | 4.6399999 | 194 |
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
