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 | 0.266 | 5.01508295626 | 5.304 | 5.628 | 5.3019999 | 3823 | 5.39513791 | DE |
| 4 | 0.11 | 2.01465201465 | 5.46 | 5.76 | 5.3019999 | 11441 | 5.54730932 | DE |
| 12 | 0.812 | 17.0659941152 | 4.758 | 5.76 | 4.7489999 | 5097 | 5.47188258 | DE |
| 26 | 1.97 | 54.7222222222 | 3.6 | 5.76 | 3.395 | 4041 | 5.00181712 | DE |
| 52 | 2.311 | 70.9113224916 | 3.259 | 5.76 | 3.019 | 3189 | 4.49170433 | DE |
| 156 | 2.061 | 58.7346822457 | 3.509 | 5.76 | 2.814 | 2878 | 4.23480838 | DE |
| 260 | 2.061 | 58.7346822457 | 3.509 | 5.76 | 2.814 | 2878 | 4.23480838 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 5.41 | -0.01 | -0.18 | 5.492 | 5.492 | 5.41 | 1756 |
| 1737408420 | 5.42 | 0.11 | 2.11 | 5.468 | 5.468 | 5.42 | 4068 |
| 1737149220 | 5.308 | 0 | 0.00 | 5.308 | 5.308 | 5.308 | 0 |
| 1737062820 | 5.308 | -0.12 | -2.28 | 5.322 | 5.402 | 5.308 | 3841 |
| 1736976420 | 5.432 | 0 | 0.00 | 5.304 | 5.46 | 5.3019999 | 5628 |
| 1736890020 | 5.432 | -0.18 | -3.28 | 5.5599999 | 5.5599999 | 5.432 | 3400 |
| 1736803620 | 5.616 | 0.04 | 0.79 | 5.614 | 5.616 | 5.584 | 5770 |
| 1736544420 | 5.572 | -0.04 | -0.78 | 5.574 | 5.598 | 5.572 | 3843 |
| 1736458020 | 5.616 | -0.01 | -0.21 | 5.598 | 5.622 | 5.542 | 7939 |
| 1736371620 | 5.628 | 0.09 | 1.59 | 5.626 | 5.628 | 5.612 | 9431 |
| 1736285220 | 5.54 | 0.01 | 0.14 | 5.594 | 5.76 | 5.54 | 20690 |
| 1736198820 | 5.532 | -0.04 | -0.68 | 5.5 | 5.546 | 5.426 | 12068 |
| 1735939620 | 5.57 | 0.02 | 0.32 | 5.5359999 | 5.7 | 5.522 | 75114 |
| 1735853220 | 5.5519999 | 0.23 | 4.36 | 5.42 | 5.702 | 5.414 | 15418 |
| 1735594020 | 5.32 | -0.08 | -1.48 | 5.362 | 5.362 | 5.32 | 1607 |
| 1735334820 | 5.4 | -0.04 | -0.81 | 5.46 | 5.46 | 5.392 | 1044 |
| 1734989220 | 5.444 | 0.13 | 2.45 | 5.522 | 5.522 | 5.41 | 7871 |
| 1734730020 | 5.314 | -0.06 | -1.12 | 5.186 | 5.314 | 5.1399999 | 1430 |
| 1734643620 | 5.374 | 0.03 | 0.56 | 5.374 | 5.374 | 5.374 | 4 |
| 1734557220 | 5.344 | -0.08 | -1.55 | 5.476 | 5.548 | 5.332 | 5024 |
| 1734470820 | 5.428 | 0.13 | 2.38 | 5.422 | 5.44 | 5.422 | 2023 |
| 1734384420 | 5.3019999 | -0.05 | -0.93 | 5.336 | 5.336 | 5.298 | 9971 |
| 1734125220 | 5.352 | -0.15 | -2.69 | 5.3499999 | 5.352 | 5.3499999 | 1135 |
| 1734038820 | 5.5 | 0.12 | 2.15 | 5.444 | 5.5 | 5.444 | 17 |
| 1733952420 | 5.384 | -0.12 | -2.11 | 5.382 | 5.384 | 5.382 | 112 |
| 1733866020 | 5.5 | 0.03 | 0.51 | 5.438 | 5.5 | 5.438 | 104 |
| 1733779620 | 5.472 | -0.06 | -1.08 | 5.472 | 5.472 | 5.472 | 100 |
| 1733520420 | 5.532 | 0.07 | 1.21 | 5.532 | 5.532 | 5.532 | 5 |
| 1733434020 | 5.466 | -0.13 | -2.29 | 5.466 | 5.466 | 5.466 | 50 |
| 1733347620 | 5.594 | 0 | 0.00 | 5.594 | 5.594 | 5.594 | 0 |
| 1733261220 | 5.594 | 0.13 | 2.42 | 5.54 | 5.62 | 5.54 | 329 |
| 1733174820 | 5.462 | -0.01 | -0.18 | 5.3 | 5.462 | 5.0999999 | 8299 |
| 1732915620 | 5.472 | 0.07 | 1.33 | 5.448 | 5.472 | 5.448 | 90 |
| 1732829220 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732742820 | 5.4 | -0.08 | -1.50 | 5.44 | 5.44 | 5.4 | 1015 |
| 1732656420 | 5.482 | -0.04 | -0.76 | 5.482 | 5.482 | 5.482 | 2 |
| 1732570020 | 5.524 | -0.21 | -3.66 | 5.598 | 5.598 | 5.522 | 2240 |
| 1732310820 | 5.734 | 0.08 | 1.34 | 5.592 | 5.734 | 5.562 | 3046 |
| 1732224420 | 5.658 | 0.24 | 4.51 | 5.5519999 | 5.658 | 5.48 | 1223 |
| 1732138020 | 5.414 | -0.08 | -1.53 | 5.32 | 5.414 | 5.32 | 955 |
| 1732051620 | 5.498 | 0 | 0.07 | 5.498 | 5.498 | 5.498 | 100 |
| 1731965220 | 5.494 | 0.19 | 3.62 | 5.4 | 5.494 | 5.272 | 6407 |
| 1731705960 | 5.3019999 | 0.05 | 0.95 | 5.398 | 5.398 | 5.3019999 | 1211 |
| 1731619560 | 5.252 | 0 | 0.00 | 5.252 | 5.252 | 5.252 | 0 |
| 1731533160 | 5.252 | 0 | 0.04 | 5.308 | 5.308 | 5.252 | 2305 |
| 1731446820 | 5.25 | -0.11 | -2.13 | 5.264 | 5.296 | 5.25 | 2673 |
| 1731360420 | 5.364 | 0.22 | 4.36 | 5.2859999 | 5.384 | 5.2859999 | 7488 |
| 1731101220 | 5.1399999 | 0.04 | 0.78 | 5.182 | 5.182 | 5.1399999 | 1932 |
| 1731014760 | 5.0999999 | 0.02 | 0.43 | 5.048 | 5.1559999 | 5.048 | 6962 |
| 1730928360 | 5.078 | 0.11 | 2.30 | 5.05 | 5.078 | 5.05 | 829 |
| 1730841960 | 4.964 | -0.02 | -0.36 | 5.01 | 5.01 | 4.964 | 2748 |
| 1730755560 | 4.982 | 0.07 | 1.34 | 4.982 | 4.982 | 4.982 | 20 |
| 1730496360 | 4.916 | 0.17 | 3.49 | 4.99 | 4.99 | 4.916 | 4 |
| 1730409960 | 4.75 | -0.12 | -2.46 | 4.758 | 4.758 | 4.7489999 | 5500 |
| 1730323560 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1730237160 | 4.87 | -0.04 | -0.71 | 4.964 | 4.964 | 4.87 | 871 |
| 1730150760 | 4.905 | -0.02 | -0.30 | 4.905 | 4.905 | 4.905 | 10 |
| 1729888020 | 4.92 | 0.07 | 1.51 | 4.92 | 4.92 | 4.92 | 957 |
| 1729801560 | 4.847 | 0.17 | 3.57 | 4.847 | 4.847 | 4.847 | 1042 |
| 1729715160 | 4.68 | 0.06 | 1.25 | 4.752 | 4.752 | 4.68 | 7300 |
| 1729628760 | 4.622 | 0.06 | 1.29 | 4.622 | 4.622 | 4.622 | 400 |
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
