We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -4.47470817121 | 5.14 | 5.335 | 4.885 | 821880 | 5.09490194 | DE |
| 4 | -0.32 | -6.11854684512 | 5.23 | 5.55 | 4.885 | 1095455 | 5.24961278 | DE |
| 12 | 0.33 | 7.20524017467 | 4.58 | 5.55 | 4.2 | 1094859 | 4.9510855 | DE |
| 26 | 0.17 | 3.5864978903 | 4.74 | 5.55 | 4.14 | 976570 | 4.76003176 | DE |
| 52 | 0.43 | 9.59821428571 | 4.48 | 5.55 | 3.9 | 967553 | 4.54906767 | DE |
| 156 | 3.09 | 169.78021978 | 1.82 | 5.55 | 1.67 | 1096429 | 3.85716934 | DE |
| 260 | 4.817 | 5179.56989247 | 0.093 | 5.55 | 0.076 | 1205247 | 2.45160944 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 4.97 | 0.06 | 1.22 | 4.96 | 5.07 | 4.93 | 876938 |
| 1713852900 | 4.91 | -0.29 | -5.58 | 5.1 | 5.1 | 4.91 | 999015 |
| 1713766500 | 5.2 | -0.05 | -0.95 | 5.29 | 5.295 | 5.125 | 677871 |
| 1713507300 | 5.25 | 0.03 | 0.57 | 5.14 | 5.335 | 5.12 | 946954 |
| 1713420900 | 5.22 | 0.02 | 0.38 | 5.14 | 5.2699999 | 5.14 | 608622 |
| 1713334500 | 5.2 | 0.06 | 1.17 | 5.15 | 5.24 | 5.11 | 723832 |
| 1713248100 | 5.14 | -0.09 | -1.72 | 5.2 | 5.265 | 5.12 | 742462 |
| 1713161700 | 5.23 | -0.12 | -2.24 | 5.25 | 5.3 | 5.19 | 984684 |
| 1712902500 | 5.35 | 0.07 | 1.33 | 5.29 | 5.45 | 5.28 | 1485616 |
| 1712816100 | 5.28 | -0.05 | -0.94 | 5.26 | 5.36 | 5.22 | 1105645 |
| 1712729700 | 5.33 | -0.06 | -1.11 | 5.4 | 5.4 | 5.235 | 1015600 |
| 1712643300 | 5.39 | 0.22 | 4.26 | 5.21 | 5.4 | 5.21 | 588818 |
| 1712553300 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1712294100 | 5.17 | -0.32 | -5.83 | 5.2 | 5.3099999 | 5.08 | 2583274 |
| 1712207700 | 5.49 | 0.12 | 2.23 | 5.5 | 5.55 | 5.4 | 1763624 |
| 1712121300 | 5.37 | 0.04 | 0.75 | 5.34 | 5.42 | 5.265 | 1242618 |
| 1712034900 | 5.33 | 0.21 | 4.10 | 5.26 | 5.35 | 5.25 | 1251870 |
| 1711602900 | 5.12 | -0.03 | -0.58 | 5.23 | 5.23 | 5.09 | 1017445 |
| 1711516500 | 5.15 | 0.03 | 0.59 | 5.15 | 5.19 | 5.075 | 870100 |
| 1711430100 | 5.12 | 0.12 | 2.40 | 5.03 | 5.17 | 5.01 | 1197714 |
| 1711343700 | 5 | 0.05 | 1.01 | 4.93 | 5.04 | 4.9 | 403868 |
| 1711084500 | 4.95 | -0.09 | -1.79 | 4.9 | 5 | 4.76 | 727739 |
| 1710998100 | 5.04 | 0.24 | 5.00 | 4.94 | 5.0599999 | 4.92 | 1396811 |
| 1710911700 | 4.8 | -0.16 | -3.23 | 4.96 | 4.99 | 4.79 | 698465 |
| 1710825300 | 4.96 | 0.04 | 0.81 | 4.9 | 5.0199999 | 4.9 | 1188654 |
| 1710738900 | 4.92 | 0.16 | 3.36 | 4.76 | 4.93 | 4.72 | 1086085 |
| 1710479700 | 4.76 | -0.08 | -1.65 | 4.82 | 4.89 | 4.75 | 2423463 |
| 1710393300 | 4.84 | -0.03 | -0.62 | 4.95 | 5.01 | 4.8099999 | 1613910 |
| 1710306900 | 4.87 | -0.25 | -4.88 | 5.08 | 5.11 | 4.86 | 821104 |
| 1710220500 | 5.12 | 0.08 | 1.59 | 5.07 | 5.19 | 5.05 | 944446 |
| 1710134100 | 5.04 | -0.19 | -3.63 | 5.07 | 5.15 | 4.955 | 1300775 |
| 1709874900 | 5.23 | 0.04 | 0.77 | 5.21 | 5.275 | 5.16 | 1499529 |
| 1709788500 | 5.19 | 0.03 | 0.58 | 5.25 | 5.25 | 5.1 | 1680475 |
| 1709702100 | 5.16 | 0 | 0.00 | 5.26 | 5.3 | 5.0599999 | 1705510 |
| 1709615700 | 5.16 | 0.13 | 2.58 | 5.15 | 5.23 | 5.11 | 2547954 |
| 1709529300 | 5.03 | 0.25 | 5.23 | 4.9 | 5.12 | 4.88 | 3034704 |
| 1709270100 | 4.78 | 0.04 | 0.84 | 4.8 | 4.8 | 4.67 | 758152 |
| 1709183700 | 4.74 | 0.01 | 0.21 | 4.79 | 4.79 | 4.66 | 1739169 |
| 1709097300 | 4.73 | 0.02 | 0.42 | 4.74 | 4.855 | 4.68 | 1761902 |
| 1709010900 | 4.71 | 0.18 | 3.97 | 4.57 | 4.72 | 4.53 | 767649 |
| 1708924500 | 4.53 | 0.11 | 2.49 | 4.45 | 4.55 | 4.44 | 477112 |
| 1708665300 | 4.42 | -0.03 | -0.67 | 4.43 | 4.48 | 4.375 | 317439 |
| 1708578900 | 4.45 | 0.04 | 0.91 | 4.3099999 | 4.47 | 4.3099999 | 558021 |
| 1708492500 | 4.41 | -0.04 | -0.90 | 4.5199999 | 4.5199999 | 4.39 | 658413 |
| 1708406100 | 4.45 | 0.05 | 1.14 | 4.4 | 4.47 | 4.37 | 387059 |
| 1708319700 | 4.4 | -0.04 | -0.90 | 4.49 | 4.5 | 4.37 | 366654 |
| 1708060500 | 4.44 | 0.2 | 4.72 | 4.35 | 4.45 | 4.34 | 738787 |
| 1707974100 | 4.24 | -0.02 | -0.47 | 4.25 | 4.32 | 4.21 | 679385 |
| 1707887700 | 4.26 | -0.09 | -2.07 | 4.2 | 4.29 | 4.2 | 632193 |
| 1707801300 | 4.35 | 0.06 | 1.40 | 4.35 | 4.37 | 4.33 | 403701 |
| 1707714900 | 4.29 | -0.02 | -0.46 | 4.33 | 4.38 | 4.29 | 286315 |
| 1707455700 | 4.3099999 | -0.07 | -1.60 | 4.34 | 4.4 | 4.3 | 302510 |
| 1707369300 | 4.38 | 0.04 | 0.92 | 4.33 | 4.45 | 4.32 | 987236 |
| 1707282900 | 4.34 | -0.01 | -0.23 | 4.35 | 4.35 | 4.29 | 1037825 |
| 1707196500 | 4.35 | -0.19 | -4.19 | 4.43 | 4.43 | 4.32 | 1222259 |
| 1707110100 | 4.54 | -0.16 | -3.40 | 4.57 | 4.61 | 4.45 | 715298 |
| 1706850900 | 4.7 | 0.2 | 4.44 | 4.6 | 4.71 | 4.6 | 2835974 |
| 1706764500 | 4.5 | -0.1 | -2.17 | 4.58 | 4.58 | 4.3949999 | 1009301 |
| 1706678100 | 4.6 | -0.03 | -0.65 | 4.63 | 4.63 | 4.53 | 813789 |
| 1706591700 | 4.63 | 0.07 | 1.54 | 4.65 | 4.69 | 4.5199999 | 730822 |
| 1706505300 | 4.5599999 | 0.06 | 1.33 | 4.55 | 4.58 | 4.39 | 1026471 |
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
