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 | 0.155 | 3.1 | 5 | 5.205 | 4.942 | 116614 | 5.01903135 | DE |
| 4 | -0.16 | -3.0103480715 | 5.315 | 5.67 | 4.94 | 137973 | 5.31039726 | DE |
| 12 | -0.9 | -14.8637489678 | 6.055 | 6.305 | 4.5 | 113480 | 5.2040561 | DE |
| 26 | -1.475 | -22.2473604827 | 6.63 | 7.265 | 4.5 | 77541 | 5.50997822 | DE |
| 52 | -0.409 | -7.35082674335 | 5.564 | 8 | 4.5 | 81478 | 6.05181269 | DE |
| 156 | -8.93 | -63.4007809727 | 14.085 | 14.67 | 4.5 | 531148 | 9.22967699 | DE |
| 260 | -8.845 | -63.1785714286 | 14 | 19 | 4.5 | 906812 | 11.26460006 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594020 | 4.96 | -0.11 | -2.07 | 5.025 | 5.04 | 4.956 | 102106 |
| 1735334820 | 5.065 | 0.02 | 0.40 | 5 | 5.075 | 4.986 | 131121 |
| 1734989220 | 5.045 | -0.08 | -1.56 | 5.075 | 5.095 | 4.94 | 153319 |
| 1734730020 | 5.125 | -0.06 | -1.16 | 5.16 | 5.16 | 5.025 | 106536 |
| 1734643620 | 5.1849999 | -0.11 | -1.98 | 5.3 | 5.3 | 5.13 | 100509 |
| 1734557220 | 5.29 | 0.03 | 0.47 | 5.2649999 | 5.505 | 5.2649999 | 93414 |
| 1734470820 | 5.2649999 | -0.07 | -1.31 | 5.37 | 5.4 | 5.25 | 96419 |
| 1734384420 | 5.335 | -0.24 | -4.30 | 5.575 | 5.58 | 5.335 | 226991 |
| 1734125220 | 5.575 | 0.09 | 1.73 | 5.47 | 5.61 | 5.47 | 94361 |
| 1734038820 | 5.48 | 0.02 | 0.37 | 5.45 | 5.515 | 5.415 | 138424 |
| 1733952420 | 5.46 | 0.05 | 0.92 | 5.455 | 5.5199999 | 5.38 | 114469 |
| 1733866020 | 5.41 | -0.13 | -2.35 | 5.55 | 5.55 | 5.41 | 115546 |
| 1733779620 | 5.54 | 0.13 | 2.31 | 5.425 | 5.67 | 5.425 | 193823 |
| 1733520420 | 5.415 | 0.09 | 1.69 | 5.32 | 5.445 | 5.24 | 158202 |
| 1733434020 | 5.325 | 0.02 | 0.28 | 5.315 | 5.54 | 5.2699999 | 244361 |
| 1733347620 | 5.3099999 | 0.58 | 12.31 | 4.75 | 5.3949999 | 4.75 | 657412 |
| 1733261220 | 4.728 | 0.17 | 3.68 | 4.534 | 4.73 | 4.532 | 111873 |
| 1733174820 | 4.5599999 | -0.06 | -1.21 | 4.638 | 4.638 | 4.5 | 138452 |
| 1732915620 | 4.6159999 | 0.03 | 0.70 | 4.582 | 4.698 | 4.562 | 85928 |
| 1732829220 | 4.5839999 | -0.07 | -1.59 | 4.638 | 4.686 | 4.582 | 95449 |
| 1732742820 | 4.658 | -0 | -0.04 | 4.614 | 4.674 | 4.602 | 109140 |
| 1732656420 | 4.66 | -0.11 | -2.27 | 4.8 | 4.806 | 4.604 | 85003 |
| 1732570020 | 4.768 | 0.02 | 0.38 | 4.75 | 4.828 | 4.6319999 | 118439 |
| 1732310820 | 4.75 | -0.03 | -0.63 | 4.78 | 4.83 | 4.7 | 68199 |
| 1732224420 | 4.78 | 0.02 | 0.38 | 4.756 | 4.8499999 | 4.75 | 55511 |
| 1732138020 | 4.7619999 | -0.16 | -3.17 | 4.9 | 4.95 | 4.744 | 84214 |
| 1732051620 | 4.918 | -0.06 | -1.24 | 4.932 | 5 | 4.848 | 86928 |
| 1731965220 | 4.98 | -0.04 | -0.70 | 4.982 | 5.085 | 4.918 | 89674 |
| 1731705960 | 5.0149999 | 0.17 | 3.40 | 4.822 | 5.025 | 4.652 | 181362 |
| 1731619560 | 4.8499999 | 0.12 | 2.58 | 4.728 | 4.9059999 | 4.548 | 208715 |
| 1731533160 | 4.728 | -0.31 | -6.10 | 5.03 | 5.035 | 4.62 | 377955 |
| 1731446820 | 5.035 | -0.13 | -2.52 | 5.165 | 5.2 | 4.97 | 232269 |
| 1731360420 | 5.165 | -0.02 | -0.29 | 5.175 | 5.25 | 5.115 | 96650 |
| 1731101220 | 5.18 | -0.12 | -2.17 | 5.28 | 5.28 | 5.125 | 144307 |
| 1731014760 | 5.295 | -0.08 | -1.49 | 5.325 | 5.46 | 5.235 | 85425 |
| 1730928360 | 5.375 | -0.06 | -1.01 | 5.485 | 5.505 | 5.2649999 | 106434 |
| 1730841960 | 5.43 | -0.09 | -1.54 | 5.5 | 5.6 | 5.415 | 66821 |
| 1730755560 | 5.515 | -0.04 | -0.63 | 5.545 | 5.61 | 5.465 | 139528 |
| 1730496360 | 5.55 | -0.07 | -1.16 | 5.68 | 5.68 | 5.535 | 52856 |
| 1730409960 | 5.615 | -0.1 | -1.66 | 5.655 | 5.745 | 5.605 | 64103 |
| 1730323560 | 5.71 | -0.05 | -0.87 | 5.765 | 5.79 | 5.65 | 93473 |
| 1730237160 | 5.76 | -0.14 | -2.29 | 5.95 | 5.95 | 5.76 | 63799 |
| 1730150760 | 5.8949999 | 0.01 | 0.17 | 5.93 | 6.005 | 5.825 | 67072 |
| 1729888020 | 5.885 | -0.03 | -0.51 | 5.945 | 5.99 | 5.855 | 43283 |
| 1729801560 | 5.915 | -0.07 | -1.17 | 5.915 | 6.07 | 5.905 | 37413 |
| 1729715160 | 5.985 | -0.05 | -0.75 | 6 | 6.095 | 5.955 | 12702 |
| 1729628760 | 6.03 | -0.08 | -1.23 | 6.095 | 6.11 | 5.945 | 35215 |
| 1729542360 | 6.105 | -0.07 | -1.05 | 6.265 | 6.305 | 6.095 | 42905 |
| 1729283160 | 6.17 | 0.08 | 1.31 | 6.085 | 6.275 | 6.085 | 39146 |
| 1729196760 | 6.09 | -0.01 | -0.16 | 6.115 | 6.235 | 6.045 | 32544 |
| 1729110360 | 6.1 | 0.12 | 2.01 | 5.99 | 6.195 | 5.99 | 40649 |
| 1729023960 | 5.98 | -0.03 | -0.50 | 5.995 | 6.055 | 5.865 | 31738 |
| 1728937620 | 6.01 | 0 | 0.08 | 6.005 | 6.095 | 5.955 | 31029 |
| 1728678360 | 6.005 | 0 | 0.00 | 6.095 | 6.095 | 5.965 | 25635 |
| 1728591960 | 6.005 | -0.05 | -0.83 | 6.055 | 6.09 | 5.97 | 32545 |
| 1728505560 | 6.055 | 0 | 0.08 | 6.025 | 6.155 | 6.025 | 22937 |
| 1728419160 | 6.05 | -0.03 | -0.41 | 6.04 | 6.135 | 6.005 | 34928 |
| 1728332760 | 6.075 | -0.12 | -1.86 | 6.14 | 6.21 | 6.0199999 | 36197 |
| 1728073560 | 6.19 | 0.25 | 4.12 | 5.855 | 6.19 | 5.855 | 84552 |
| 1727987220 | 5.945 | 0.15 | 2.50 | 5.805 | 6.225 | 5.675 | 84423 |
| 1727900820 | 5.8 | -0.02 | -0.26 | 5.9 | 5.9 | 5.78 | 17987 |
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
