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 | -0.22 | -4.23076923077 | 5.2 | 5.2 | 4.96 | 1875 | 5.13243148 | DE |
| 4 | -0.77 | -13.3913043478 | 5.75 | 5.75 | 4.96 | 1493 | 5.15610782 | DE |
| 12 | -0.02 | -0.4 | 5 | 6 | 4.35 | 4422 | 5.20704767 | DE |
| 26 | -2.02 | -28.8571428571 | 7 | 7 | 4.35 | 3424 | 5.4167228 | DE |
| 52 | -1.68 | -25.2252252252 | 6.66 | 8.4 | 4.35 | 4786 | 6.71424617 | DE |
| 156 | -5.32 | -51.6504854369 | 10.3 | 10.75 | 4.35 | 4656 | 7.01725947 | DE |
| 260 | -5.32 | -51.6504854369 | 10.3 | 10.75 | 4.35 | 4656 | 7.01725947 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716222600 | 4.98 | -0.02 | -0.40 | 5.15 | 5.15 | 4.98 | 622 |
| 1715963400 | 5 | -0.15 | -2.91 | 5.1 | 5.1 | 5 | 410 |
| 1715877000 | 5.15 | 0 | 0.00 | 5.05 | 5.15 | 4.96 | 7372 |
| 1715790600 | 5.15 | -0.05 | -0.96 | 5.05 | 5.15 | 5 | 923 |
| 1715704200 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.2 | 50 |
| 1715617800 | 5.15 | 0.1 | 1.98 | 5.05 | 5.15 | 5 | 842 |
| 1715358600 | 5.05 | -0.1 | -1.94 | 5.05 | 5.05 | 5.05 | 535 |
| 1715272200 | 5.15 | 0.05 | 0.98 | 5.2 | 5.45 | 5.15 | 4104 |
| 1715185800 | 5.1 | 0.05 | 0.99 | 5.1 | 5.1 | 5.1 | 824 |
| 1715099400 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 817 |
| 1715013000 | 5 | 0 | 0.00 | 5 | 5.1 | 5 | 1123 |
| 1714753800 | 5 | -0.05 | -0.99 | 5.1 | 5.15 | 5 | 1225 |
| 1714667400 | 5.05 | 0.05 | 1.00 | 5.1 | 5.1 | 5.05 | 2002 |
| 1714494600 | 5 | -0.3 | -5.66 | 5.35 | 5.35 | 5 | 2045 |
| 1714408200 | 5.3 | -0.15 | -2.75 | 5.25 | 5.3 | 5.25 | 118 |
| 1714149000 | 5.45 | -0.05 | -0.91 | 5.3 | 5.45 | 5.3 | 120 |
| 1714062600 | 5.5 | 0 | 0.00 | 5.45 | 5.5 | 5.45 | 1100 |
| 1713976200 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 2645 |
| 1713889800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1713803400 | 5.75 | -0.15 | -2.54 | 6 | 6 | 5.6 | 2778 |
| 1713544200 | 5.9 | 0.55 | 10.28 | 5.35 | 5.9 | 5.35 | 26438 |
| 1713457800 | 5.35 | 0.15 | 2.88 | 5.2 | 5.35 | 5.2 | 3660 |
| 1713371400 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.2 | 2000 |
| 1713285000 | 5.25 | -0.1 | -1.87 | 5.35 | 5.35 | 5.25 | 1260 |
| 1713198600 | 5.35 | 0.41 | 8.30 | 5 | 5.4 | 5 | 33844 |
| 1712939400 | 4.94 | -0.11 | -2.18 | 5.1 | 5.1 | 4.94 | 1054 |
| 1712853000 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5 | 2275 |
| 1712766600 | 5 | -0.15 | -2.91 | 5.15 | 5.15 | 5 | 6953 |
| 1712680200 | 5.15 | 0.1 | 1.98 | 5.05 | 5.15 | 5.05 | 700 |
| 1712593800 | 5.05 | -0.1 | -1.94 | 5.25 | 5.25 | 5.05 | 1080 |
| 1712334600 | 5.15 | -0.25 | -4.63 | 5.15 | 5.15 | 5.15 | 416 |
| 1712248200 | 5.4 | -0.1 | -1.82 | 5.25 | 5.4 | 5.1 | 10097 |
| 1712161800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1712075400 | 5.5 | 0.14 | 2.61 | 5.4 | 5.6 | 5.1 | 14235 |
| 1711647000 | 5.36 | 0.26 | 5.10 | 5.28 | 5.42 | 5.28 | 6888 |
| 1711560600 | 5.1 | -0.1 | -1.92 | 5.2 | 5.2 | 5.1 | 1226 |
| 1711474200 | 5.2 | 0.1 | 1.96 | 5.1 | 5.2 | 5.1 | 774 |
| 1711387800 | 5.1 | -0.02 | -0.39 | 5.08 | 5.12 | 5.0599999 | 7226 |
| 1711128600 | 5.12 | 0.04 | 0.79 | 4.98 | 5.34 | 4.98 | 16190 |
| 1711042200 | 5.08 | -0.08 | -1.55 | 5.0199999 | 5.1 | 4.91 | 6414 |
| 1710955800 | 5.16 | 0.18 | 3.61 | 5.1 | 5.58 | 5.1 | 16281 |
| 1710869400 | 4.98 | -0.22 | -4.23 | 5.04 | 5.04 | 4.98 | 1235 |
| 1710783000 | 5.2 | -0.1 | -1.89 | 5.3 | 5.3 | 5.1 | 1621 |
| 1710523800 | 5.3 | 0.5 | 10.42 | 4.82 | 5.4 | 4.82 | 3279 |
| 1710437400 | 4.8 | -0.05 | -1.03 | 4.8 | 4.8 | 4.75 | 903 |
| 1710351000 | 4.85 | 0 | 0.00 | 4.86 | 4.86 | 4.79 | 1267 |
| 1710264600 | 4.85 | 0.16 | 3.41 | 4.7 | 4.85 | 4.66 | 3042 |
| 1710178200 | 4.69 | -0.01 | -0.21 | 4.7 | 4.7 | 4.69 | 688 |
| 1709919000 | 4.7 | -0.17 | -3.49 | 4.67 | 4.8 | 4.62 | 5312 |
| 1709832600 | 4.87 | 0.26 | 5.64 | 4.75 | 4.87 | 4.74 | 4987 |
| 1709746200 | 4.61 | 0.04 | 0.88 | 4.65 | 4.74 | 4.55 | 1543 |
| 1709659800 | 4.57 | -0.03 | -0.65 | 4.6 | 4.79 | 4.57 | 3556 |
| 1709573400 | 4.6 | 0.25 | 5.75 | 4.46 | 4.6 | 4.4 | 7051 |
| 1709314200 | 4.35 | -0.32 | -6.85 | 4.7 | 4.7 | 4.35 | 8849 |
| 1709227800 | 4.67 | -0.32 | -6.41 | 4.99 | 4.99 | 4.67 | 5213 |
| 1709141400 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1709055000 | 4.99 | -0.19 | -3.67 | 5 | 5 | 4.9 | 1599 |
| 1708968600 | 5.18 | -0.04 | -0.77 | 5.18 | 5.18 | 5.18 | 35 |
| 1708709400 | 5.22 | -0.18 | -3.33 | 5.08 | 5.22 | 5.08 | 915 |
| 1708623000 | 5.4 | 0.44 | 8.87 | 4.99 | 5.4 | 4.99 | 2360 |
| 1708536600 | 4.96 | 0.06 | 1.22 | 4.8 | 5.2 | 4.5599999 | 21584 |
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
