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 | 0.09 | 1.80360721443 | 4.99 | 5.1849999 | 4.908 | 1778 | 5.08524778 | DE |
| 4 | 0.596 | 13.2917038359 | 4.484 | 5.1849999 | 4.448 | 2260 | 4.91820813 | DE |
| 12 | 0.33 | 6.94736842105 | 4.75 | 5.1849999 | 4.23 | 3145 | 4.61459404 | DE |
| 26 | 1.01 | 24.8157248157 | 4.07 | 5.26 | 3.88 | 3260 | 4.63590618 | DE |
| 52 | 0.1 | 2.00803212851 | 4.98 | 5.26 | 3.88 | 3491 | 4.60326216 | DE |
| 156 | 0.094 | 1.88527878059 | 4.986 | 5.26 | 3.88 | 3484 | 4.60827895 | DE |
| 260 | 0.094 | 1.88527878059 | 4.986 | 5.26 | 3.88 | 3484 | 4.60827895 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725481560 | 4.96 | 0.03 | 0.53 | 4.932 | 4.96 | 4.932 | 1020 |
| 1725395160 | 4.934 | -0.19 | -3.73 | 5.035 | 5.035 | 4.934 | 522 |
| 1725308760 | 5.125 | 0.08 | 1.59 | 4.91 | 5.1849999 | 4.908 | 6664 |
| 1725049560 | 5.045 | 0.05 | 1.10 | 5.025 | 5.045 | 5.025 | 128 |
| 1724963160 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 557 |
| 1724876760 | 4.99 | -0.07 | -1.38 | 5.07 | 5.07 | 4.99 | 1656 |
| 1724790420 | 5.0599999 | 0.03 | 0.60 | 5.0599999 | 5.0599999 | 5.0599999 | 150 |
| 1724704020 | 5.03 | 0 | 0.10 | 5.0199999 | 5.05 | 5.01 | 2680 |
| 1724444820 | 5.025 | 0.1 | 1.93 | 5 | 5.055 | 4.962 | 5894 |
| 1724358420 | 4.93 | 0.06 | 1.23 | 4.918 | 4.95 | 4.904 | 12235 |
| 1724271960 | 4.87 | 0.07 | 1.54 | 4.814 | 4.87 | 4.814 | 2920 |
| 1724185620 | 4.796 | 0 | 0.00 | 4.796 | 4.796 | 4.796 | 0 |
| 1724099220 | 4.796 | 0.08 | 1.78 | 4.7779999 | 4.8419999 | 4.766 | 1671 |
| 1723840020 | 4.712 | -0.03 | -0.59 | 4.712 | 4.712 | 4.712 | 2 |
| 1723753620 | 4.74 | 0.11 | 2.29 | 4.626 | 4.74 | 4.626 | 1022 |
| 1723667160 | 4.634 | 0.1 | 2.12 | 4.634 | 4.634 | 4.634 | 150 |
| 1723580760 | 4.538 | -0.04 | -0.83 | 4.538 | 4.538 | 4.538 | 400 |
| 1723494360 | 4.5759999 | 0.05 | 1.06 | 4.522 | 4.5759999 | 4.5119999 | 3702 |
| 1723235220 | 4.5279999 | 0.08 | 1.80 | 4.5279999 | 4.5279999 | 4.5279999 | 300 |
| 1723148820 | 4.448 | -0.15 | -3.18 | 4.484 | 4.49 | 4.448 | 1260 |
| 1723062360 | 4.594 | 0.08 | 1.82 | 4.594 | 4.6239999 | 4.58 | 632 |
| 1722975960 | 4.5119999 | 0.02 | 0.49 | 4.644 | 4.644 | 4.5119999 | 1780 |
| 1722889620 | 4.49 | -0.04 | -0.88 | 4.3899999 | 4.49 | 4.3899999 | 1736 |
| 1722630360 | 4.53 | -0.15 | -3.16 | 4.67 | 4.672 | 4.53 | 7816 |
| 1722544020 | 4.678 | -0.07 | -1.56 | 4.782 | 4.82 | 4.678 | 393 |
| 1722457560 | 4.752 | -0.06 | -1.25 | 4.822 | 4.822 | 4.752 | 900 |
| 1722371220 | 4.812 | 0.06 | 1.22 | 4.774 | 4.812 | 4.7619999 | 1443 |
| 1722284760 | 4.7539999 | -0.04 | -0.88 | 4.832 | 4.832 | 4.7539999 | 2422 |
| 1722025620 | 4.796 | 0.19 | 4.17 | 4.672 | 4.8019999 | 4.672 | 3100 |
| 1721939160 | 4.604 | -0.08 | -1.62 | 4.594 | 4.604 | 4.566 | 2790 |
| 1721852820 | 4.68 | -0.15 | -3.07 | 4.68 | 4.68 | 4.68 | 1100 |
| 1721766420 | 4.828 | -0.01 | -0.29 | 4.856 | 4.856 | 4.828 | 417 |
| 1721677800 | 4.8419999 | -0.01 | -0.12 | 4.88 | 4.88 | 4.806 | 4844 |
| 1721420760 | 4.848 | -0.01 | -0.21 | 4.7859999 | 4.848 | 4.7859999 | 2656 |
| 1721334360 | 4.8579999 | 0.34 | 7.43 | 4.668 | 4.868 | 4.668 | 6132 |
| 1721248020 | 4.522 | -0.01 | -0.22 | 4.53 | 4.53 | 4.522 | 2 |
| 1721161560 | 4.532 | -0.06 | -1.31 | 4.58 | 4.58 | 4.494 | 896 |
| 1721075160 | 4.5919999 | -0.04 | -0.91 | 4.634 | 4.636 | 4.5919999 | 3037 |
| 1720815960 | 4.634 | 0.1 | 2.30 | 4.634 | 4.634 | 4.634 | 110 |
| 1720729560 | 4.53 | 0.03 | 0.71 | 4.53 | 4.53 | 4.53 | 275 |
| 1720643220 | 4.498 | -0.01 | -0.22 | 4.498 | 4.498 | 4.498 | 750 |
| 1720556760 | 4.508 | -0.06 | -1.40 | 4.506 | 4.508 | 4.506 | 5800 |
| 1720470360 | 4.572 | 0.01 | 0.13 | 4.5519999 | 4.658 | 4.502 | 8149 |
| 1720211220 | 4.566 | 0.02 | 0.35 | 4.6399999 | 4.6399999 | 4.566 | 770 |
| 1720124820 | 4.55 | 0 | 0.00 | 4.57 | 4.5759999 | 4.55 | 3586 |
| 1720038420 | 4.55 | 0.14 | 3.22 | 4.508 | 4.55 | 4.508 | 750 |
| 1719952020 | 4.408 | -0 | -0.05 | 4.4 | 4.408 | 4.36 | 1527 |
| 1719865620 | 4.41 | 0.18 | 4.26 | 4.296 | 4.458 | 4.296 | 3553 |
| 1719606420 | 4.23 | -0.1 | -2.40 | 4.3 | 4.3179999 | 4.23 | 4911 |
| 1719520020 | 4.3339999 | 0.03 | 0.70 | 4.324 | 4.34 | 4.324 | 2808 |
| 1719433620 | 4.304 | -0.13 | -2.84 | 4.378 | 4.378 | 4.304 | 1585 |
| 1719347160 | 4.43 | -0.13 | -2.94 | 4.524 | 4.524 | 4.43 | 19677 |
| 1719260820 | 4.564 | 0.02 | 0.48 | 4.494 | 4.564 | 4.494 | 6998 |
| 1719001620 | 4.542 | -0.07 | -1.52 | 4.694 | 4.694 | 4.5199999 | 826 |
| 1718915160 | 4.612 | 0.1 | 2.26 | 4.61 | 4.618 | 4.61 | 1268 |
| 1718828820 | 4.51 | 0.08 | 1.71 | 4.58 | 4.58 | 4.51 | 8880 |
| 1718742360 | 4.434 | -0.02 | -0.36 | 4.436 | 4.484 | 4.432 | 1615 |
| 1718656020 | 4.45 | 0.11 | 2.58 | 4.3899999 | 4.492 | 4.372 | 8111 |
| 1718396820 | 4.338 | -0.33 | -7.07 | 4.57 | 4.57 | 4.3259999 | 15478 |
| 1718310420 | 4.668 | -0.15 | -3.11 | 4.75 | 4.76 | 4.65 | 3095 |
| 1718224020 | 4.8179999 | 0.01 | 0.21 | 4.852 | 4.852 | 4.76 | 17253 |
| 1718137620 | 4.808 | -0.17 | -3.42 | 5.0149999 | 5.0149999 | 4.8 | 18255 |
| 1718051220 | 4.978 | -0.1 | -1.91 | 4.958 | 4.978 | 4.958 | 1330 |
| 1717792020 | 5.075 | -0.07 | -1.36 | 5.04 | 5.075 | 5.01 | 9140 |
| 1717705620 | 5.1449999 | 0.11 | 2.29 | 5.025 | 5.21 | 5.005 | 8370 |
| 1717619220 | 5.03 | -0.04 | -0.69 | 5.025 | 5.065 | 4.972 | 6400 |
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
