We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -5.37190082645 | 4.84 | 5.04 | 4.38 | 3147631 | 4.76846888 | DE |
| 4 | -0.29 | -5.95482546201 | 4.87 | 5.2 | 4.38 | 3114048 | 4.8704985 | DE |
| 12 | -0.92 | -16.7272727273 | 5.5 | 6.115 | 4.38 | 3493333 | 5.05157794 | DE |
| 26 | 0.32 | 7.5117370892 | 4.26 | 6.115 | 3.75 | 3078190 | 4.76900572 | DE |
| 52 | 2.16 | 89.2561983471 | 2.42 | 6.115 | 2.23 | 2360888 | 4.32343116 | DE |
| 156 | 4.435 | 3058.62068966 | 0.145 | 6.115 | 0.13 | 4487162 | 1.34869283 | DE |
| 260 | 4.534 | 9856.52173913 | 0.046 | 6.115 | 0.032 | 4335185 | 0.88724301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713507300 | 4.58 | -0.03 | -0.65 | 4.5199999 | 4.65 | 4.38 | 5126547 |
| 1713420900 | 4.61 | 0.09 | 1.99 | 4.45 | 4.71 | 4.44 | 3309179 |
| 1713334500 | 4.5199999 | -0.17 | -3.62 | 4.64 | 4.66 | 4.51 | 4208368 |
| 1713248100 | 4.69 | -0.31 | -6.20 | 4.9 | 4.95 | 4.66 | 3907168 |
| 1713161700 | 5 | -0.02 | -0.40 | 4.88 | 5.04 | 4.88 | 1961227 |
| 1712902500 | 5.0199999 | 0.24 | 5.02 | 4.88 | 5.035 | 4.85 | 3470301 |
| 1712816100 | 4.78 | -0.05 | -1.04 | 4.84 | 4.87 | 4.73 | 2191092 |
| 1712729700 | 4.83 | -0.1 | -1.93 | 4.87 | 4.96 | 4.82 | 1801628 |
| 1712643300 | 4.925 | -0.04 | -0.71 | 4.95 | 4.95 | 4.8 | 2781348 |
| 1712556900 | 4.96 | -0.06 | -1.20 | 5.01 | 5.0199999 | 4.7699999 | 2806146 |
| 1712294100 | 5.0199999 | -0.1 | -1.95 | 5.01 | 5.07 | 4.95 | 2403684 |
| 1712207700 | 5.12 | 0.16 | 3.23 | 5.1 | 5.2 | 5.075 | 3380777 |
| 1712121300 | 4.96 | 0.02 | 0.40 | 5.07 | 5.2 | 4.92 | 3879447 |
| 1712034900 | 4.94 | 0.22 | 4.66 | 5.01 | 5.09 | 4.865 | 4255341 |
| 1711602900 | 4.72 | 0.07 | 1.51 | 4.71 | 4.73 | 4.64 | 4119178 |
| 1711516500 | 4.65 | -0.14 | -2.82 | 4.78 | 4.8099999 | 4.63 | 2195244 |
| 1711430100 | 4.785 | -0.11 | -2.15 | 4.83 | 4.92 | 4.78 | 1790038 |
| 1711343700 | 4.89 | -0.04 | -0.81 | 4.94 | 4.96 | 4.84 | 1644675 |
| 1711084500 | 4.93 | -0.02 | -0.40 | 4.97 | 5 | 4.82 | 4043183 |
| 1710998100 | 4.95 | 0.15 | 3.13 | 4.87 | 5.01 | 4.87 | 5214014 |
| 1710911700 | 4.8 | -0.02 | -0.41 | 4.85 | 4.9 | 4.78 | 2371481 |
| 1710825300 | 4.82 | -0.04 | -0.82 | 4.88 | 4.975 | 4.815 | 2233480 |
| 1710738900 | 4.86 | 0.2 | 4.29 | 4.75 | 4.86 | 4.7 | 2039172 |
| 1710479700 | 4.66 | 0.07 | 1.53 | 4.62 | 4.72 | 4.59 | 9978877 |
| 1710393300 | 4.59 | -0.14 | -2.86 | 4.6 | 4.63 | 4.5 | 3830344 |
| 1710306900 | 4.725 | 0 | 0.00 | 4.7 | 4.74 | 4.65 | 1527377 |
| 1710220500 | 4.725 | 0.01 | 0.32 | 4.67 | 4.73 | 4.6 | 2637461 |
| 1710134100 | 4.71 | -0.15 | -3.09 | 4.73 | 4.7699999 | 4.59 | 3245260 |
| 1709874900 | 4.86 | 0.12 | 2.53 | 4.94 | 4.99 | 4.83 | 3328783 |
| 1709788500 | 4.74 | -0.01 | -0.21 | 4.89 | 4.89 | 4.72 | 2159484 |
| 1709702100 | 4.75 | -0.07 | -1.45 | 4.7699999 | 4.815 | 4.73 | 1875331 |
| 1709615700 | 4.82 | -0.11 | -2.23 | 4.84 | 4.87 | 4.76 | 2282625 |
| 1709529300 | 4.93 | 0.16 | 3.35 | 4.95 | 5.0599999 | 4.9 | 4634255 |
| 1709270100 | 4.7699999 | -0.24 | -4.79 | 4.9 | 4.95 | 4.7 | 5384760 |
| 1709183700 | 5.01 | 0.1 | 2.04 | 4.86 | 5.03 | 4.75 | 5318903 |
| 1709097300 | 4.91 | 0.2 | 4.25 | 4.8099999 | 4.92 | 4.8099999 | 3434504 |
| 1709010900 | 4.71 | 0.05 | 1.18 | 4.69 | 4.825 | 4.68 | 2602148 |
| 1708924500 | 4.655 | 0.08 | 1.64 | 4.45 | 4.68 | 4.4 | 5036258 |
| 1708665300 | 4.58 | -0.09 | -1.93 | 4.64 | 4.67 | 4.535 | 4154090 |
| 1708578900 | 4.67 | -0.12 | -2.51 | 4.75 | 4.785 | 4.6 | 4534165 |
| 1708492500 | 4.79 | -0.32 | -6.26 | 4.93 | 4.95 | 4.74 | 4831082 |
| 1708406100 | 5.11 | -0.09 | -1.73 | 5.24 | 5.24 | 5.08 | 1850329 |
| 1708319700 | 5.2 | 0.07 | 1.36 | 5.13 | 5.26 | 5.1 | 1914693 |
| 1708060500 | 5.13 | -0.15 | -2.84 | 5.3 | 5.33 | 5.13 | 2138405 |
| 1707974100 | 5.28 | -0.06 | -1.12 | 5.3 | 5.38 | 5.26 | 1562629 |
| 1707887700 | 5.34 | -0.04 | -0.74 | 5.18 | 5.35 | 5.16 | 1657413 |
| 1707801300 | 5.38 | 0.12 | 2.28 | 5.23 | 5.4 | 5.1849999 | 3346123 |
| 1707714900 | 5.26 | 0.03 | 0.57 | 5.2699999 | 5.44 | 5.2 | 3573672 |
| 1707455700 | 5.23 | -0.75 | -12.54 | 5.69 | 5.7 | 5.1849999 | 10926611 |
| 1707369300 | 5.98 | 0.07 | 1.18 | 5.92 | 6.0599999 | 5.83 | 2991012 |
| 1707282900 | 5.91 | -0.15 | -2.48 | 5.98 | 5.99 | 5.85 | 4035750 |
| 1707196500 | 6.0599999 | 0.01 | 0.17 | 5.9 | 6.09 | 5.86 | 3015897 |
| 1707110100 | 6.05 | -0.04 | -0.66 | 6.08 | 6.08 | 5.86 | 3237163 |
| 1706850900 | 6.09 | 0.43 | 7.60 | 5.98 | 6.115 | 5.93 | 6250221 |
| 1706764500 | 5.66 | 0.08 | 1.43 | 5.5199999 | 5.6849999 | 5.46 | 2501093 |
| 1706678100 | 5.58 | 0.11 | 2.01 | 5.57 | 5.78 | 5.51 | 5869829 |
| 1706591700 | 5.47 | 0.16 | 3.01 | 5.4 | 5.515 | 5.4 | 2531242 |
| 1706505300 | 5.3099999 | -0.25 | -4.50 | 5.35 | 5.45 | 5.16 | 4913519 |
| 1706159700 | 5.5599999 | 0.08 | 1.46 | 5.5 | 5.6 | 5.4 | 3311700 |
| 1706073300 | 5.48 | 0.1 | 1.86 | 5.44 | 5.59 | 5.415 | 1918462 |
| 1705986900 | 5.38 | 0.11 | 2.09 | 5.33 | 5.55 | 5.26 | 3188408 |
| 1705900500 | 5.2699999 | -0.13 | -2.41 | 5.43 | 5.48 | 5.24 | 3240219 |
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
