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 | 0.25 | 4.78927203065 | 5.22 | 5.56 | 5.22 | 50664 | 5.44068673 | DE |
| 4 | 0.58 | 11.8609406953 | 4.89 | 5.56 | 4.755 | 54430 | 5.11247659 | DE |
| 12 | -0.03 | -0.545454545455 | 5.5 | 5.59 | 4.44 | 65058 | 4.89086455 | DE |
| 26 | -0.99 | -15.3250773994 | 6.46 | 6.66 | 4.44 | 64515 | 5.32152244 | DE |
| 52 | -1.5 | -21.5208034433 | 6.97 | 7.6 | 4.44 | 50664 | 5.85186164 | DE |
| 156 | 1.87 | 51.9444444444 | 3.6 | 9.48 | 3.505 | 103236 | 6.25684688 | DE |
| 260 | 2.775 | 102.968460111 | 2.695 | 9.48 | 1.7 | 131167 | 4.43811032 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715790600 | 5.48 | -0.04 | -0.72 | 5.51 | 5.5199999 | 5.41 | 25300 |
| 1715704200 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1715617800 | 5.5199999 | 0.13 | 2.41 | 5.44 | 5.54 | 5.42 | 70396 |
| 1715358600 | 5.39 | 0.02 | 0.37 | 5.4 | 5.47 | 5.35 | 49138 |
| 1715272200 | 5.37 | 0.15 | 2.87 | 5.22 | 5.39 | 5.22 | 57823 |
| 1715185800 | 5.22 | 0.1 | 1.95 | 5.12 | 5.22 | 5.12 | 27164 |
| 1715099400 | 5.12 | -0.08 | -1.54 | 5.15 | 5.23 | 5.08 | 58141 |
| 1715013000 | 5.2 | 0.02 | 0.39 | 5.21 | 5.23 | 5.15 | 43255 |
| 1714753800 | 5.18 | 0.1 | 1.97 | 5.07 | 5.21 | 5.0599999 | 118907 |
| 1714667400 | 5.08 | 0.21 | 4.31 | 4.94 | 5.08 | 4.9349999 | 64560 |
| 1714494600 | 4.87 | -0.07 | -1.32 | 4.9349999 | 4.965 | 4.86 | 29467 |
| 1714408200 | 4.9349999 | 0.09 | 1.86 | 4.865 | 4.975 | 4.865 | 45773 |
| 1714149000 | 4.845 | 0.01 | 0.31 | 4.83 | 4.9 | 4.82 | 38681 |
| 1714062600 | 4.83 | -0.02 | -0.41 | 4.85 | 4.86 | 4.755 | 63103 |
| 1713976200 | 4.85 | -0.11 | -2.22 | 4.975 | 5.01 | 4.8099999 | 58720 |
| 1713889800 | 4.96 | -0.02 | -0.40 | 5.04 | 5.05 | 4.96 | 30268 |
| 1713803400 | 4.98 | -0.02 | -0.40 | 5.09 | 5.09 | 4.975 | 29380 |
| 1713544200 | 5 | -0.06 | -1.19 | 5.04 | 5.04 | 4.97 | 55449 |
| 1713457800 | 5.0599999 | 0.17 | 3.48 | 4.89 | 5.09 | 4.885 | 114216 |
| 1713371400 | 4.89 | 0.18 | 3.82 | 4.8 | 4.955 | 4.78 | 73579 |
| 1713285000 | 4.71 | -0.04 | -0.84 | 4.74 | 4.74 | 4.635 | 69646 |
| 1713198600 | 4.75 | -0.08 | -1.66 | 4.84 | 4.905 | 4.75 | 105346 |
| 1712939400 | 4.83 | -0.09 | -1.83 | 4.94 | 4.995 | 4.78 | 155705 |
| 1712853000 | 4.92 | 0.28 | 5.92 | 4.6449999 | 4.93 | 4.6449999 | 198977 |
| 1712766600 | 4.6449999 | 0.01 | 0.22 | 4.635 | 4.725 | 4.61 | 66487 |
| 1712680200 | 4.635 | -0.02 | -0.32 | 4.72 | 4.745 | 4.635 | 41567 |
| 1712593800 | 4.65 | 0.15 | 3.33 | 4.5199999 | 4.72 | 4.485 | 104584 |
| 1712334600 | 4.5 | -0.03 | -0.66 | 4.51 | 4.555 | 4.44 | 77240 |
| 1712248200 | 4.53 | -0.08 | -1.74 | 4.5599999 | 4.6 | 4.51 | 54150 |
| 1712161800 | 4.61 | 0.03 | 0.66 | 4.6 | 4.61 | 4.57 | 25821 |
| 1712075400 | 4.58 | -0.12 | -2.55 | 4.665 | 4.695 | 4.58 | 95715 |
| 1711647000 | 4.7 | -0.02 | -0.42 | 4.73 | 4.7699999 | 4.67 | 46633 |
| 1711560600 | 4.72 | -0.07 | -1.36 | 4.785 | 4.835 | 4.715 | 31585 |
| 1711474200 | 4.785 | 0.03 | 0.63 | 4.785 | 4.8099999 | 4.74 | 54318 |
| 1711387800 | 4.755 | -0.01 | -0.21 | 4.75 | 4.785 | 4.74 | 23278 |
| 1711128600 | 4.765 | 0.04 | 0.85 | 4.655 | 4.79 | 4.655 | 43418 |
| 1711042200 | 4.725 | 0 | 0.11 | 4.8 | 4.83 | 4.715 | 50834 |
| 1710955800 | 4.72 | 0.18 | 3.85 | 4.59 | 4.76 | 4.5599999 | 72689 |
| 1710869400 | 4.545 | -0.02 | -0.44 | 4.53 | 4.6 | 4.48 | 83315 |
| 1710783000 | 4.565 | -0.34 | -6.84 | 4.51 | 4.795 | 4.455 | 335491 |
| 1710523800 | 4.9 | -0.2 | -3.92 | 5.1 | 5.1 | 4.85 | 93145 |
| 1710437400 | 5.1 | 0.19 | 3.87 | 4.95 | 5.1 | 4.95 | 87912 |
| 1710351000 | 4.91 | -0.18 | -3.54 | 5.09 | 5.1 | 4.905 | 104751 |
| 1710264600 | 5.09 | 0.05 | 0.99 | 5 | 5.09 | 4.94 | 41459 |
| 1710178200 | 5.04 | -0.01 | -0.20 | 5.01 | 5.1 | 4.96 | 52254 |
| 1709919000 | 5.05 | -0.03 | -0.59 | 5.1 | 5.18 | 5.0199999 | 61682 |
| 1709832600 | 5.08 | 0.18 | 3.57 | 4.905 | 5.08 | 4.88 | 36162 |
| 1709746200 | 4.905 | 0.07 | 1.34 | 4.84 | 4.94 | 4.7699999 | 45667 |
| 1709659800 | 4.84 | -0.25 | -4.91 | 4.96 | 4.975 | 4.8 | 78191 |
| 1709573400 | 5.09 | -0.14 | -2.68 | 5.2 | 5.23 | 4.96 | 83571 |
| 1709314200 | 5.23 | -0.07 | -1.32 | 5.3 | 5.3 | 5.22 | 31782 |
| 1709227800 | 5.3 | 0.04 | 0.76 | 5.25 | 5.3 | 5.22 | 13293 |
| 1709141400 | 5.26 | -0.07 | -1.31 | 5.45 | 5.45 | 5.24 | 28207 |
| 1709055000 | 5.33 | -0.07 | -1.30 | 5.41 | 5.41 | 5.2699999 | 31156 |
| 1708968600 | 5.4 | 0.08 | 1.50 | 5.32 | 5.41 | 5.3099999 | 20513 |
| 1708709400 | 5.32 | -0.22 | -3.97 | 5.48 | 5.5 | 5.32 | 25163 |
| 1708623000 | 5.54 | 0.06 | 1.09 | 5.5 | 5.59 | 5.46 | 18218 |
| 1708536600 | 5.48 | 0.04 | 0.74 | 5.42 | 5.5 | 5.41 | 21425 |
| 1708450200 | 5.44 | -0.11 | -1.98 | 5.67 | 5.67 | 5.4 | 29816 |
| 1708363800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1708104600 | 5.55 | 0.01 | 0.18 | 5.59 | 5.61 | 5.5199999 | 26286 |
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
