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 | -1.298 | -24.2435562196 | 5.354 | 5.354 | 3.93 | 1723 | 4.33758212 | DE |
| 4 | -0.994 | -19.6831683168 | 5.05 | 5.354 | 3.93 | 923 | 4.58394956 | DE |
| 12 | -0.511 | -11.1889643092 | 4.567 | 6.46 | 3.93 | 825 | 4.90389552 | DE |
| 26 | 1.112 | 37.7717391304 | 2.944 | 6.46 | 2.7 | 932 | 4.54813194 | DE |
| 52 | -1.032 | -20.2830188679 | 5.088 | 6.46 | 2.658 | 773 | 4.34294397 | DE |
| 156 | -6.444 | -61.3714285714 | 10.5 | 11.135 | 2.658 | 878 | 5.6998012 | DE |
| 260 | -6.444 | -61.3714285714 | 10.5 | 11.135 | 2.658 | 878 | 5.6998012 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 4.119 | 0 | 0.00 | 4.119 | 4.119 | 4.119 | 0 |
| 1739482020 | 4.119 | -0.11 | -2.51 | 3.93 | 4.119 | 3.93 | 467 |
| 1739395620 | 4.2249999 | -0.01 | -0.21 | 4.434 | 4.434 | 4.2249999 | 5000 |
| 1739309220 | 4.234 | -0.83 | -16.32 | 4.236 | 4.3949999 | 3.973 | 1948 |
| 1739222820 | 5.0599999 | -0.29 | -5.49 | 5.1079999 | 5.1079999 | 5.058 | 1197 |
| 1738963620 | 5.354 | 0.24 | 4.77 | 5.354 | 5.354 | 5.354 | 2 |
| 1738877220 | 5.11 | -0.18 | -3.37 | 5.126 | 5.26 | 5.11 | 550 |
| 1738790820 | 5.288 | 0.61 | 12.94 | 4.94 | 5.288 | 4.94 | 473 |
| 1738704420 | 4.682 | 0.05 | 0.99 | 4.587 | 4.682 | 4.587 | 32 |
| 1738618020 | 4.636 | -0.21 | -4.41 | 4.6399999 | 4.6399999 | 4.636 | 230 |
| 1738358820 | 4.8499999 | 0 | 0.00 | 4.8499999 | 4.8499999 | 4.8499999 | 0 |
| 1738272420 | 4.8499999 | 0.22 | 4.71 | 4.831 | 4.8499999 | 4.751 | 4301 |
| 1738186020 | 4.6319999 | 0.28 | 6.48 | 4.551 | 4.6319999 | 4.551 | 71 |
| 1738099620 | 4.3499999 | -0.14 | -3.01 | 4.432 | 4.432 | 4.3499999 | 340 |
| 1738013220 | 4.485 | -0.21 | -4.43 | 4.5069999 | 4.5069999 | 4.44 | 269 |
| 1737754020 | 4.6929999 | 0.04 | 0.97 | 4.668 | 4.6929999 | 4.651 | 391 |
| 1737667620 | 4.6479999 | -0.22 | -4.48 | 4.854 | 4.854 | 4.6479999 | 409 |
| 1737581220 | 4.8659999 | 0.01 | 0.25 | 4.8659999 | 4.8659999 | 4.8659999 | 75 |
| 1737494820 | 4.854 | 0 | 0.00 | 4.854 | 4.854 | 4.854 | 0 |
| 1737408420 | 4.854 | -0.15 | -2.92 | 4.854 | 4.854 | 4.854 | 37 |
| 1737149220 | 5 | -0.04 | -0.79 | 5.05 | 5.05 | 4.904 | 825 |
| 1737062820 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1736976420 | 5.04 | 0.35 | 7.46 | 5.04 | 5.04 | 5.04 | 54 |
| 1736890020 | 4.69 | 0.06 | 1.30 | 4.7009999 | 4.7009999 | 4.69 | 355 |
| 1736803620 | 4.63 | 0.07 | 1.49 | 4.63 | 4.63 | 4.63 | 65 |
| 1736544420 | 4.562 | -0.08 | -1.68 | 4.562 | 4.562 | 4.562 | 912 |
| 1736458020 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1736371620 | 4.6399999 | 0.05 | 1.11 | 4.7859999 | 4.798 | 4.6399999 | 244 |
| 1736285220 | 4.589 | -0.07 | -1.50 | 4.589 | 4.589 | 4.589 | 3 |
| 1736198820 | 4.659 | -0.01 | -0.26 | 4.659 | 4.659 | 4.659 | 241 |
| 1735939620 | 4.671 | 0.1 | 2.23 | 4.671 | 4.671 | 4.671 | 1070 |
| 1735853220 | 4.569 | -0.41 | -8.20 | 4.569 | 4.569 | 4.569 | 100 |
| 1735594020 | 4.977 | -0.02 | -0.46 | 4.864 | 4.985 | 4.864 | 496 |
| 1735334820 | 5 | 0.28 | 5.93 | 4.949 | 5.098 | 4.949 | 2742 |
| 1734989220 | 4.72 | -0.23 | -4.70 | 4.675 | 4.896 | 4.631 | 1288 |
| 1734730020 | 4.953 | -0.29 | -5.59 | 4.9139999 | 4.953 | 4.9139999 | 806 |
| 1734643620 | 5.246 | 0 | 0.00 | 5.246 | 5.246 | 5.246 | 0 |
| 1734557220 | 5.246 | 0 | 0.00 | 5.246 | 5.246 | 5.246 | 0 |
| 1734470820 | 5.246 | -0.25 | -4.62 | 5.12 | 5.246 | 5.12 | 425 |
| 1734384420 | 5.5 | 0.18 | 3.46 | 5.3179999 | 5.5 | 5.3179999 | 1318 |
| 1734125220 | 5.316 | -0.09 | -1.63 | 5.4 | 5.41 | 5.242 | 1212 |
| 1734038820 | 5.404 | -0.55 | -9.24 | 5.614 | 5.614 | 5.39 | 1366 |
| 1733952420 | 5.954 | -0.09 | -1.49 | 6.446 | 6.446 | 5.954 | 556 |
| 1733866020 | 6.0439999 | -0.26 | -4.15 | 6.16 | 6.168 | 5.99 | 1124 |
| 1733779620 | 6.306 | 0.86 | 15.75 | 5.55 | 6.46 | 5.456 | 1691 |
| 1733520420 | 5.448 | 0.24 | 4.61 | 4.9509999 | 5.448 | 4.9509999 | 615 |
| 1733434020 | 5.208 | 0.1 | 2.04 | 5.212 | 5.212 | 5.208 | 200 |
| 1733347620 | 5.104 | 0.5 | 10.96 | 4.844 | 5.104 | 4.844 | 1862 |
| 1733261220 | 4.5999999 | 0.16 | 3.67 | 4.29 | 4.5999999 | 4.29 | 334 |
| 1733174820 | 4.437 | -0.09 | -1.92 | 4.32 | 4.437 | 4.32 | 86 |
| 1732915620 | 4.524 | 0 | 0.00 | 4.524 | 4.524 | 4.524 | 0 |
| 1732829220 | 4.524 | 0 | 0.00 | 4.524 | 4.524 | 4.524 | 0 |
| 1732742820 | 4.524 | 0.08 | 1.73 | 4.478 | 4.524 | 4.478 | 619 |
| 1732656420 | 4.447 | -0.16 | -3.41 | 4.478 | 4.478 | 4.447 | 63 |
| 1732570020 | 4.604 | 0.04 | 0.81 | 4.535 | 4.6559999 | 4.535 | 2309 |
| 1732310820 | 4.567 | 0.09 | 2.01 | 4.567 | 4.567 | 4.567 | 2 |
| 1732224420 | 4.477 | 0.02 | 0.43 | 4.393 | 4.477 | 4.32 | 450 |
| 1732138020 | 4.458 | 0.15 | 3.39 | 4.458 | 4.458 | 4.458 | 125 |
| 1732051620 | 4.312 | -0.04 | -0.99 | 4.312 | 4.312 | 4.312 | 260 |
| 1731965220 | 4.355 | -0.07 | -1.47 | 4.425 | 4.425 | 4.355 | 7 |
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
