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 | -0.167 | -3.23957322987 | 5.155 | 5.175 | 4.908 | 299650 | 5.04849215 | DE |
| 4 | 0.188 | 3.91666666667 | 4.8 | 5.335 | 4.76 | 640465 | 5.11473117 | DE |
| 12 | 0.338 | 7.2688172043 | 4.65 | 5.335 | 4.27 | 369865 | 4.85333905 | DE |
| 26 | 0.47 | 10.402833112 | 4.518 | 5.335 | 4.27 | 385037 | 4.72930037 | DE |
| 52 | 0.216 | 4.52640402347 | 4.772 | 5.335 | 3.96 | 514877 | 4.53051468 | DE |
| 156 | -1.402 | -21.9405320814 | 6.39 | 6.895 | 3.96 | 742327 | 5.3139238 | DE |
| 260 | -2.387 | -32.3661016949 | 7.375 | 7.42 | 2.75 | 682665 | 5.25097735 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 4.988 | 0.02 | 0.32 | 4.98 | 5.04 | 4.97 | 248009 |
| 1713285000 | 4.972 | -0.01 | -0.24 | 4.976 | 4.988 | 4.908 | 250150 |
| 1713198600 | 4.984 | -0.08 | -1.60 | 5.05 | 5.075 | 4.97 | 236266 |
| 1712939400 | 5.065 | -0.01 | -0.10 | 5.11 | 5.13 | 5.0599999 | 167471 |
| 1712853000 | 5.07 | -0.03 | -0.49 | 5.135 | 5.135 | 5.025 | 306493 |
| 1712766600 | 5.095 | -0.03 | -0.59 | 5.155 | 5.175 | 5.075 | 537871 |
| 1712680200 | 5.125 | -0.08 | -1.44 | 5.215 | 5.23 | 5.115 | 402262 |
| 1712593800 | 5.2 | -0.08 | -1.52 | 5.295 | 5.295 | 5.1849999 | 444953 |
| 1712334600 | 5.28 | -0.06 | -1.03 | 5.3 | 5.33 | 5.245 | 303841 |
| 1712248200 | 5.335 | 0.04 | 0.85 | 5.28 | 5.335 | 5.24 | 589590 |
| 1712161800 | 5.29 | 0.05 | 0.95 | 5.255 | 5.29 | 5.225 | 625592 |
| 1712075400 | 5.24 | 0.01 | 0.19 | 5.23 | 5.2699999 | 5.165 | 938469 |
| 1711647000 | 5.23 | 0.04 | 0.67 | 5.2 | 5.245 | 5.135 | 489919 |
| 1711560600 | 5.195 | 0.11 | 2.06 | 5.09 | 5.195 | 5.085 | 896718 |
| 1711474200 | 5.09 | 0.01 | 0.30 | 5.09 | 5.115 | 5.04 | 369833 |
| 1711387800 | 5.075 | 0 | 0.00 | 5.1449999 | 5.1849999 | 5.055 | 449680 |
| 1711128600 | 5.075 | 0.13 | 2.57 | 4.796 | 5.175 | 4.76 | 2810458 |
| 1711042200 | 4.948 | 0.07 | 1.52 | 4.878 | 4.95 | 4.84 | 965771 |
| 1710955800 | 4.874 | 0.08 | 1.58 | 4.8 | 4.878 | 4.8 | 743034 |
| 1710869400 | 4.798 | 0.05 | 1.01 | 4.752 | 4.798 | 4.71 | 265133 |
| 1710783000 | 4.75 | 0 | 0.00 | 4.79 | 4.878 | 4.716 | 532479 |
| 1710523800 | 4.75 | 0.13 | 2.86 | 4.62 | 4.788 | 4.57 | 723588 |
| 1710437400 | 4.618 | 0.04 | 0.83 | 4.596 | 4.62 | 4.5679999 | 288222 |
| 1710351000 | 4.58 | 0.01 | 0.26 | 4.5359999 | 4.602 | 4.5359999 | 85579 |
| 1710264600 | 4.5679999 | 0 | 0.04 | 4.578 | 4.628 | 4.554 | 279341 |
| 1710178200 | 4.566 | 0.03 | 0.57 | 4.5 | 4.566 | 4.5 | 106351 |
| 1709919000 | 4.54 | -0.01 | -0.18 | 4.5119999 | 4.5599999 | 4.508 | 135402 |
| 1709832600 | 4.548 | 0.06 | 1.38 | 4.482 | 4.574 | 4.48 | 175169 |
| 1709746200 | 4.486 | -0.01 | -0.31 | 4.466 | 4.5599999 | 4.466 | 185248 |
| 1709659800 | 4.5 | -0.01 | -0.22 | 4.5 | 4.5279999 | 4.476 | 104327 |
| 1709573400 | 4.51 | 0.04 | 0.85 | 4.46 | 4.51 | 4.456 | 148719 |
| 1709314200 | 4.472 | -0.04 | -0.84 | 4.53 | 4.566 | 4.454 | 175484 |
| 1709227800 | 4.51 | -0.05 | -1.14 | 4.58 | 4.584 | 4.5039999 | 303212 |
| 1709141400 | 4.562 | 0.03 | 0.75 | 4.534 | 4.58 | 4.51 | 198259 |
| 1709055000 | 4.5279999 | 0.06 | 1.30 | 4.442 | 4.534 | 4.442 | 186699 |
| 1708968600 | 4.47 | -0.02 | -0.49 | 4.5 | 4.5119999 | 4.442 | 148339 |
| 1708709400 | 4.492 | 0.04 | 0.94 | 4.472 | 4.496 | 4.454 | 114855 |
| 1708623000 | 4.45 | -0.06 | -1.33 | 4.48 | 4.5279999 | 4.45 | 202797 |
| 1708536600 | 4.51 | 0.02 | 0.49 | 4.49 | 4.51 | 4.444 | 185147 |
| 1708450200 | 4.488 | -0.04 | -0.80 | 4.5199999 | 4.53 | 4.47 | 147531 |
| 1708363800 | 4.524 | 0 | 0.00 | 4.524 | 4.524 | 4.524 | 0 |
| 1708104600 | 4.524 | 0.15 | 3.43 | 4.428 | 4.524 | 4.408 | 326369 |
| 1708018200 | 4.374 | 0.1 | 2.29 | 4.3099999 | 4.408 | 4.2939999 | 568995 |
| 1707931800 | 4.276 | -0.06 | -1.29 | 4.33 | 4.346 | 4.2699999 | 333625 |
| 1707845400 | 4.332 | -0.12 | -2.61 | 4.414 | 4.43 | 4.33 | 319385 |
| 1707759000 | 4.448 | 0.05 | 1.04 | 4.406 | 4.45 | 4.354 | 297787 |
| 1707499800 | 4.402 | -0.03 | -0.59 | 4.422 | 4.482 | 4.402 | 238631 |
| 1707413400 | 4.428 | -0.06 | -1.34 | 4.53 | 4.554 | 4.428 | 176777 |
| 1707327000 | 4.488 | -0.02 | -0.36 | 4.5 | 4.554 | 4.488 | 77591 |
| 1707240600 | 4.5039999 | 0.05 | 1.08 | 4.5 | 4.524 | 4.48 | 207905 |
| 1707154200 | 4.456 | -0 | -0.09 | 4.47 | 4.5199999 | 4.454 | 188273 |
| 1706895000 | 4.46 | -0.03 | -0.67 | 4.5039999 | 4.5039999 | 4.43 | 205168 |
| 1706808600 | 4.49 | -0.03 | -0.66 | 4.5199999 | 4.54 | 4.486 | 157969 |
| 1706722200 | 4.5199999 | -0.08 | -1.74 | 4.6 | 4.61 | 4.508 | 297933 |
| 1706635800 | 4.6 | 0.06 | 1.32 | 4.572 | 4.612 | 4.53 | 253041 |
| 1706549400 | 4.54 | -0.05 | -1.00 | 4.586 | 4.614 | 4.5359999 | 185361 |
| 1706290200 | 4.586 | -0.04 | -0.82 | 4.556 | 4.598 | 4.55 | 266100 |
| 1706203800 | 4.624 | -0.01 | -0.30 | 4.638 | 4.682 | 4.6 | 402692 |
| 1706117400 | 4.638 | 0.01 | 0.13 | 4.65 | 4.652 | 4.598 | 399809 |
| 1706031000 | 4.632 | 0.11 | 2.39 | 4.5359999 | 4.636 | 4.5359999 | 876027 |
| 1705944600 | 4.524 | 0.14 | 3.29 | 4.384 | 4.546 | 4.37 | 400665 |
| 1705685400 | 4.38 | -0.02 | -0.54 | 4.428 | 4.452 | 4.38 | 143478 |
| 1705599000 | 4.404 | -0.03 | -0.72 | 4.43 | 4.432 | 4.37 | 200009 |
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
