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 | -0.21 | -4.7191011236 | 4.45 | 5 | 4.23 | 2060737 | 4.42306291 | DE |
| 4 | -0.59 | -12.215320911 | 4.83 | 5 | 3.41 | 1849553 | 4.55788513 | DE |
| 12 | -0.51 | -10.7368421053 | 4.75 | 5.51 | 3.2 | 3240960 | 4.80500186 | DE |
| 26 | 0.55 | 14.9051490515 | 3.69 | 5.51 | 3.2 | 2761048 | 4.50734897 | DE |
| 52 | 0.58 | 15.8469945355 | 3.66 | 5.51 | 3 | 2996801 | 4.02718662 | DE |
| 156 | -0.97 | -18.6180422265 | 5.21 | 6.88 | 1.87 | 2990216 | 4.42683439 | DE |
| 260 | 0.13 | 3.16301703163 | 4.11 | 6.88 | 1.87 | 3517793 | 4.2635807 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715321700 | 4.24 | 0 | 0.00 | 4.2699999 | 4.295 | 4.23 | 1509372 |
| 1715235300 | 4.24 | -0.19 | -4.29 | 4.43 | 4.43 | 4.21 | 4737818 |
| 1715148900 | 4.43 | -0.06 | -1.34 | 4.5 | 4.5 | 4.42 | 1527209 |
| 1715062500 | 4.49 | 0.1 | 2.28 | 4.42 | 4.49 | 4.39 | 1809056 |
| 1714976100 | 4.39 | -0.05 | -1.01 | 4.44 | 4.44 | 4.39 | 1720378 |
| 1714716900 | 4.4349999 | 0.06 | 1.49 | 4.4 | 4.45 | 4.355 | 3132566 |
| 1714630500 | 4.37 | -0.1 | -2.13 | 4.45 | 5 | 4.37 | 2114477 |
| 1714544100 | 4.465 | -0.14 | -2.93 | 4.5199999 | 4.53 | 4.455 | 1961886 |
| 1714457700 | 4.6 | 0 | 0.00 | 4.58 | 4.6 | 4.55 | 917233 |
| 1714371300 | 4.6 | 0.13 | 2.79 | 4.5599999 | 4.62 | 4.545 | 1900056 |
| 1714112100 | 4.475 | -0.1 | -2.08 | 4.51 | 4.53 | 4.46 | 1377638 |
| 1713939300 | 4.57 | -0.06 | -1.30 | 4.65 | 4.66 | 4.54 | 1368374 |
| 1713852900 | 4.63 | 0.06 | 1.42 | 4.59 | 4.64 | 4.59 | 908908 |
| 1713766500 | 4.565 | -0.01 | -0.11 | 4.6 | 4.61 | 4.54 | 1258905 |
| 1713507300 | 4.57 | -0.03 | -0.65 | 4.5599999 | 4.9 | 3.41 | 3744210 |
| 1713420900 | 4.6 | 0 | 0.00 | 4.54 | 4.62 | 4.54 | 1243379 |
| 1713334500 | 4.6 | 0.05 | 1.10 | 4.55 | 4.61 | 4.525 | 1959873 |
| 1713248100 | 4.55 | -0.17 | -3.60 | 4.65 | 4.66 | 4.5199999 | 2715807 |
| 1713161700 | 4.72 | -0.11 | -2.28 | 4.8 | 4.8 | 4.72 | 2239341 |
| 1712902500 | 4.83 | -0.04 | -0.82 | 4.86 | 4.885 | 4.83 | 1449312 |
| 1712816100 | 4.87 | -0.04 | -0.81 | 4.83 | 4.87 | 4.83 | 1792900 |
| 1712729700 | 4.91 | 0.06 | 1.24 | 4.9 | 4.93 | 4.87 | 1920848 |
| 1712643300 | 4.85 | -0.01 | -0.21 | 4.84 | 4.86 | 4.82 | 1660720 |
| 1712556900 | 4.86 | 0 | 0.00 | 4.85 | 4.9 | 4.85 | 1157103 |
| 1712294100 | 4.86 | -0.02 | -0.41 | 4.82 | 4.98 | 4.7699999 | 4741208 |
| 1712207700 | 4.88 | 0 | 0.00 | 4.9 | 4.91 | 4.86 | 2567111 |
| 1712121300 | 4.88 | -0.16 | -3.17 | 4.98 | 4.99 | 4.865 | 2228106 |
| 1712034900 | 5.04 | -0.09 | -1.75 | 5.0199999 | 5.075 | 3.2 | 3190059 |
| 1711602900 | 5.13 | 0.09 | 1.68 | 5.07 | 5.15 | 5.04 | 5033253 |
| 1711516500 | 5.045 | 0.08 | 1.51 | 4.97 | 5.07 | 4.96 | 2230848 |
| 1711430100 | 4.97 | 0 | 0.10 | 4.96 | 4.99 | 4.94 | 1660856 |
| 1711343700 | 4.965 | 0.01 | 0.30 | 4.95 | 5 | 4.95 | 1841928 |
| 1711084500 | 4.95 | -0.06 | -1.20 | 4.98 | 5.51 | 3.7 | 1771837 |
| 1710998100 | 5.01 | 0.09 | 1.83 | 4.95 | 5.01 | 4.92 | 2705376 |
| 1710911700 | 4.92 | 0.01 | 0.20 | 4.91 | 4.95 | 4.88 | 2665659 |
| 1710825300 | 4.91 | 0.03 | 0.61 | 4.9 | 4.94 | 4.87 | 2981050 |
| 1710738900 | 4.88 | 0.11 | 2.31 | 4.89 | 4.92 | 4.8099999 | 3728449 |
| 1710479700 | 4.7699999 | 0 | 0.00 | 4.76 | 4.8 | 4.7 | 26267234 |
| 1710393300 | 4.7699999 | -0.04 | -0.83 | 4.79 | 4.8099999 | 4.74 | 3306019 |
| 1710306900 | 4.8099999 | -0.02 | -0.41 | 4.82 | 4.85 | 4.7699999 | 4098001 |
| 1710220500 | 4.83 | 0.06 | 1.26 | 4.75 | 4.83 | 4.75 | 2641160 |
| 1710134100 | 4.7699999 | -0.04 | -0.83 | 4.8 | 4.8099999 | 4.74 | 3608194 |
| 1709874900 | 4.8099999 | -0.09 | -1.84 | 4.93 | 4.95 | 4.8 | 4844204 |
| 1709788500 | 4.9 | 0.01 | 0.20 | 4.98 | 4.98 | 4.83 | 3382270 |
| 1709702100 | 4.89 | -0.11 | -2.20 | 5 | 5 | 4.84 | 6197042 |
| 1709615700 | 5 | -0.03 | -0.60 | 5.01 | 5.03 | 4.96 | 5632461 |
| 1709529300 | 5.03 | 0.05 | 1.00 | 5 | 5.05 | 4.915 | 3801839 |
| 1709270100 | 4.98 | 0.03 | 0.61 | 5.0199999 | 5.03 | 4.95 | 5772080 |
| 1709183700 | 4.95 | 0.22 | 4.65 | 4.9 | 5.09 | 4.82 | 11350658 |
| 1709097300 | 4.73 | -0.01 | -0.21 | 4.78 | 4.78 | 4.695 | 2770021 |
| 1709010900 | 4.74 | 0.05 | 1.07 | 4.71 | 4.815 | 4.71 | 4469031 |
| 1708924500 | 4.69 | -0.01 | -0.21 | 4.71 | 4.75 | 4.66 | 1911838 |
| 1708665300 | 4.7 | -0.01 | -0.21 | 4.73 | 4.75 | 4.68 | 1637716 |
| 1708578900 | 4.71 | -0.04 | -0.84 | 4.75 | 4.7699999 | 4.68 | 2904565 |
| 1708492500 | 4.75 | -0.01 | -0.21 | 4.74 | 4.78 | 4.7 | 3357073 |
| 1708406100 | 4.76 | 0.01 | 0.21 | 4.72 | 4.79 | 4.7 | 1835646 |
| 1708319700 | 4.75 | 0 | 0.00 | 4.75 | 4.76 | 4.68 | 2500938 |
| 1708060500 | 4.75 | 0.01 | 0.21 | 4.78 | 4.79 | 3.81 | 2650981 |
| 1707974100 | 4.74 | 0.02 | 0.42 | 4.75 | 4.805 | 4.71 | 2569816 |
| 1707887700 | 4.72 | -0.08 | -1.67 | 4.72 | 4.73 | 3.7 | 3098275 |
| 1707801300 | 4.8 | 0.05 | 1.05 | 4.75 | 4.845 | 4.71 | 4457778 |
| 1707714900 | 4.75 | 0.11 | 2.37 | 4.66 | 4.7699999 | 4.65 | 3299232 |
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
