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 | 0.23 | 4.84210526316 | 4.75 | 5.07 | 4.73 | 622756 | 4.83387999 | DE |
| 4 | -0.04 | -0.796812749004 | 5.02 | 5.155 | 4.7 | 872317 | 4.91278882 | DE |
| 12 | -0.11 | -2.16110019646 | 5.09 | 5.29 | 4.7 | 799229 | 4.9866054 | DE |
| 26 | -1.02 | -17 | 6 | 6.34 | 3.76 | 1310692 | 4.90249552 | DE |
| 52 | -2.02 | -28.8571428571 | 7 | 7.09 | 3.76 | 1206037 | 5.28733146 | DE |
| 156 | -2.3 | -31.5934065934 | 7.28 | 8.37 | 3.76 | 1076231 | 6.11772179 | DE |
| 260 | -2.22 | -30.8333333333 | 7.2 | 8.6 | 2.85 | 1239612 | 6.32102167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726640100 | 5.04 | 0.12 | 2.44 | 4.91 | 5.1 | 4.87 | 803383 |
| 1726553700 | 4.92 | 0.04 | 0.82 | 4.94 | 4.95 | 4.87 | 543086 |
| 1726467300 | 4.88 | 0.03 | 0.62 | 4.87 | 4.89 | 4.74 | 607268 |
| 1726208100 | 4.85 | 0.01 | 0.21 | 4.85 | 4.91 | 4.8099999 | 525041 |
| 1726121700 | 4.84 | 0.06 | 1.26 | 4.79 | 4.85 | 4.73 | 601618 |
| 1726035300 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1725948900 | 4.78 | 0 | 0.00 | 4.8 | 4.805 | 4.73 | 246213 |
| 1725862500 | 4.78 | -0.04 | -0.83 | 4.75 | 4.8099999 | 4.72 | 467044 |
| 1725603300 | 4.82 | 0.01 | 0.21 | 4.8 | 4.84 | 4.75 | 598496 |
| 1725516900 | 4.8099999 | 0.04 | 0.84 | 4.74 | 4.83 | 4.7 | 699725 |
| 1725430500 | 4.7699999 | -0.11 | -2.25 | 4.83 | 4.83 | 4.75 | 705691 |
| 1725344100 | 4.88 | 0 | 0.00 | 4.92 | 4.92 | 4.85 | 431798 |
| 1725257700 | 4.88 | -0.01 | -0.20 | 4.87 | 4.96 | 4.86 | 523998 |
| 1724998500 | 4.89 | 0.02 | 0.41 | 4.88 | 4.91 | 4.84 | 1627352 |
| 1724912100 | 4.87 | -0.07 | -1.42 | 4.87 | 4.92 | 4.83 | 703409 |
| 1724825700 | 4.94 | 0 | 0.00 | 4.9 | 4.95 | 4.885 | 1099458 |
| 1724739300 | 4.94 | 0 | 0.00 | 4.9 | 4.94 | 4.86 | 1185444 |
| 1724652900 | 4.94 | -0.02 | -0.40 | 4.9 | 4.965 | 4.87 | 1400555 |
| 1724393700 | 4.96 | -0.04 | -0.70 | 4.94 | 4.96 | 4.83 | 972951 |
| 1724307300 | 4.995 | -0.08 | -1.48 | 5.08 | 5.09 | 4.99 | 747835 |
| 1724220900 | 5.07 | 0.15 | 3.05 | 5.0199999 | 5.155 | 4.98 | 2922581 |
| 1724134500 | 4.92 | -0.07 | -1.30 | 5 | 5.04 | 4.885 | 508297 |
| 1724048100 | 4.985 | 0.04 | 0.71 | 4.95 | 4.99 | 4.91 | 301201 |
| 1723788900 | 4.95 | -0.01 | -0.10 | 5 | 5.04 | 4.92 | 532201 |
| 1723702500 | 4.955 | 0.04 | 0.92 | 4.95 | 5 | 4.92 | 529859 |
| 1723616100 | 4.91 | -0.04 | -0.81 | 4.97 | 5 | 4.9 | 490923 |
| 1723529700 | 4.95 | 0.06 | 1.23 | 4.9 | 4.97 | 4.88 | 469131 |
| 1723443300 | 4.89 | 0.09 | 1.88 | 4.88 | 4.9 | 4.84 | 447560 |
| 1723184100 | 4.8 | -0.01 | -0.21 | 4.93 | 4.93 | 4.75 | 745788 |
| 1723097700 | 4.8099999 | 0.04 | 0.84 | 4.7699999 | 4.84 | 4.76 | 434237 |
| 1723011300 | 4.7699999 | -0.01 | -0.21 | 4.78 | 4.83 | 4.75 | 875372 |
| 1722924900 | 4.78 | -0.03 | -0.62 | 4.79 | 4.845 | 4.78 | 1807398 |
| 1722838500 | 4.8099999 | -0.2 | -3.99 | 4.96 | 4.975 | 4.8 | 1057075 |
| 1722579300 | 5.01 | -0.21 | -4.02 | 5.11 | 5.13 | 5 | 653395 |
| 1722492900 | 5.22 | 0.1 | 1.95 | 5.2 | 5.225 | 5.13 | 937158 |
| 1722406500 | 5.12 | 0.13 | 2.50 | 5.01 | 5.135 | 5.01 | 1090077 |
| 1722320100 | 4.995 | -0.07 | -1.28 | 5 | 5.01 | 4.95 | 1095487 |
| 1722233700 | 5.0599999 | 0.05 | 1.00 | 5.07 | 5.11 | 5.04 | 718240 |
| 1721974500 | 5.01 | -0.06 | -1.18 | 5.0599999 | 5.09 | 5.01 | 601781 |
| 1721888100 | 5.07 | -0.08 | -1.55 | 5.08 | 5.11 | 5.04 | 870925 |
| 1721801700 | 5.15 | -0.08 | -1.53 | 5.18 | 5.24 | 5.14 | 568964 |
| 1721715300 | 5.23 | 0.09 | 1.75 | 5.17 | 5.23 | 5.15 | 378084 |
| 1721628900 | 5.14 | 0.03 | 0.59 | 5.07 | 5.16 | 5.04 | 368178 |
| 1721369700 | 5.11 | -0.14 | -2.57 | 5.16 | 5.17 | 5.08 | 579980 |
| 1721283300 | 5.245 | 0.01 | 0.29 | 5.25 | 5.28 | 5.17 | 1281635 |
| 1721196900 | 5.23 | 0.01 | 0.19 | 5.24 | 5.29 | 5.2 | 554114 |
| 1721110500 | 5.22 | 0.04 | 0.77 | 5.19 | 5.22 | 5.16 | 698362 |
| 1721024100 | 5.18 | 0.1 | 1.97 | 5.1 | 5.19 | 5.085 | 744208 |
| 1720764900 | 5.08 | 0.17 | 3.46 | 4.98 | 5.1 | 4.92 | 871478 |
| 1720678500 | 4.91 | -0.08 | -1.60 | 5 | 5 | 4.9 | 820793 |
| 1720592100 | 4.99 | -0.07 | -1.38 | 5.03 | 5.062 | 4.95 | 578232 |
| 1720505700 | 5.0599999 | 0.02 | 0.40 | 5.07 | 5.14 | 4.85 | 1733522 |
| 1720419300 | 5.04 | 0.01 | 0.20 | 5.0199999 | 5.1 | 5.0199999 | 780849 |
| 1720160100 | 5.03 | -0.02 | -0.40 | 5.05 | 5.09 | 4.98 | 789508 |
| 1720073700 | 5.05 | 0.03 | 0.60 | 5.08 | 5.1 | 5.01 | 512659 |
| 1719987300 | 5.0199999 | -0.03 | -0.59 | 5.0599999 | 5.075 | 4.985 | 495442 |
| 1719900900 | 5.05 | 0.01 | 0.20 | 5.0199999 | 5.08 | 5.0199999 | 318029 |
| 1719814500 | 5.04 | -0.11 | -2.14 | 5.11 | 5.16 | 5.03 | 557920 |
| 1719555300 | 5.15 | 0.03 | 0.59 | 5.11 | 5.21 | 5.08 | 867188 |
| 1719468900 | 5.12 | 0.04 | 0.79 | 5.03 | 5.18 | 5 | 1953890 |
| 1719382500 | 5.08 | 0.03 | 0.59 | 5.09 | 5.1 | 5.025 | 888279 |
| 1719296100 | 5.05 | -0.01 | -0.20 | 5.03 | 5.09 | 4.97 | 899001 |
| 1719209700 | 5.0599999 | -0.11 | -2.13 | 5.15 | 5.16 | 5 | 821703 |
| 1718950500 | 5.17 | 0.19 | 3.82 | 5 | 5.19 | 4.98 | 2111714 |
| 1718864100 | 4.98 | 0.05 | 1.01 | 4.93 | 5.0199999 | 4.89 | 1741566 |
| 1718777700 | 4.93 | -0.03 | -0.60 | 4.96 | 5.03 | 4.93 | 1301305 |
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
