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 | -0.11 | -2.38611713666 | 4.61 | 4.7 | 4.46 | 27139 | 4.56345051 | DE |
| 4 | -0.295 | -6.15224191867 | 4.795 | 4.97 | 4.46 | 38279 | 4.7138495 | DE |
| 12 | -0.29 | -6.05427974948 | 4.79 | 4.98 | 4.46 | 39375 | 4.70764184 | DE |
| 26 | 0.09 | 2.04081632653 | 4.41 | 5.1 | 4.2 | 38287 | 4.71416225 | DE |
| 52 | -0.3 | -6.25 | 4.8 | 5.66 | 4.2 | 50150 | 4.85774197 | DE |
| 156 | -2.79 | -38.2716049383 | 7.29 | 7.525 | 3.43 | 96269 | 5.05734792 | DE |
| 260 | -1.4 | -23.7288135593 | 5.9 | 8.66 | 2.87 | 100623 | 5.4158064 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 4.5199999 | 0.02 | 0.44 | 4.5199999 | 4.54 | 4.49 | 16862 |
| 1713334500 | 4.5 | 0 | 0.00 | 4.5 | 4.57 | 4.49 | 14040 |
| 1713248100 | 4.5 | -0.08 | -1.75 | 4.54 | 4.54 | 4.46 | 28997 |
| 1713161700 | 4.58 | -0.03 | -0.65 | 4.59 | 4.65 | 4.53 | 21415 |
| 1712902500 | 4.61 | 0.02 | 0.44 | 4.65 | 4.7 | 4.6 | 24241 |
| 1712816100 | 4.59 | -0.08 | -1.71 | 4.61 | 4.67 | 4.58 | 47003 |
| 1712729700 | 4.67 | -0.02 | -0.43 | 4.675 | 4.69 | 4.62 | 51361 |
| 1712643300 | 4.69 | -0.01 | -0.21 | 4.6849999 | 4.7 | 4.65 | 35973 |
| 1712553300 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1712294100 | 4.7 | -0.02 | -0.42 | 4.7 | 4.72 | 4.66 | 19207 |
| 1712207700 | 4.72 | -0.05 | -1.05 | 4.71 | 4.74 | 4.67 | 21367 |
| 1712121300 | 4.7699999 | -0.04 | -0.83 | 4.8 | 4.8 | 4.67 | 42474 |
| 1712034900 | 4.8099999 | 0.13 | 2.78 | 4.68 | 4.85 | 4.67 | 90982 |
| 1711602900 | 4.68 | -0.02 | -0.43 | 4.69 | 4.85 | 4.68 | 78369 |
| 1711516500 | 4.7 | 0 | 0.00 | 4.7 | 4.7699999 | 4.68 | 22495 |
| 1711430100 | 4.7 | -0.04 | -0.84 | 4.8 | 4.8 | 4.67 | 57840 |
| 1711343700 | 4.74 | -0.11 | -2.27 | 4.82 | 4.97 | 4.71 | 16654 |
| 1711084500 | 4.85 | -0.11 | -2.22 | 4.95 | 4.95 | 4.79 | 31169 |
| 1710998100 | 4.96 | 0.07 | 1.43 | 4.795 | 4.96 | 4.7699999 | 47152 |
| 1710911700 | 4.89 | 0.15 | 3.16 | 4.72 | 4.98 | 4.72 | 59036 |
| 1710825300 | 4.74 | -0.01 | -0.21 | 4.72 | 4.78 | 4.69 | 199083 |
| 1710738900 | 4.75 | 0.07 | 1.50 | 4.7699999 | 4.7699999 | 4.7 | 5352 |
| 1710479700 | 4.68 | 0.05 | 1.08 | 4.64 | 4.72 | 4.63 | 25853 |
| 1710393300 | 4.63 | -0.01 | -0.22 | 4.74 | 4.74 | 4.62 | 12346 |
| 1710306900 | 4.64 | -0.05 | -1.07 | 4.7 | 4.73 | 4.62 | 50286 |
| 1710220500 | 4.69 | -0.04 | -0.85 | 4.78 | 4.78 | 4.68 | 15378 |
| 1710134100 | 4.73 | 0.01 | 0.21 | 4.75 | 4.75 | 4.69 | 11507 |
| 1709874900 | 4.72 | 0.01 | 0.21 | 4.7 | 4.73 | 4.67 | 13718 |
| 1709788500 | 4.71 | 0.03 | 0.64 | 4.68 | 4.75 | 4.68 | 26724 |
| 1709702100 | 4.68 | -0.05 | -1.06 | 4.71 | 4.74 | 4.68 | 212185 |
| 1709615700 | 4.73 | 0.03 | 0.64 | 4.71 | 4.735 | 4.66 | 28880 |
| 1709529300 | 4.7 | 0.01 | 0.21 | 4.7 | 4.79 | 4.655 | 19976 |
| 1709270100 | 4.69 | 0.04 | 0.86 | 4.65 | 4.69 | 4.62 | 15466 |
| 1709183700 | 4.65 | -0.04 | -0.85 | 4.65 | 4.67 | 4.61 | 14341 |
| 1709097300 | 4.69 | -0.03 | -0.64 | 4.74 | 4.76 | 4.65 | 41859 |
| 1709010900 | 4.72 | -0.06 | -1.26 | 4.85 | 4.85 | 4.66 | 40435 |
| 1708924500 | 4.78 | 0.03 | 0.63 | 4.75 | 4.79 | 4.75 | 53374 |
| 1708665300 | 4.75 | -0.05 | -1.04 | 4.84 | 4.85 | 4.75 | 39759 |
| 1708578900 | 4.8 | 0.08 | 1.69 | 4.86 | 4.86 | 4.5 | 72036 |
| 1708492500 | 4.72 | 0.19 | 4.19 | 4.65 | 4.845 | 4.65 | 67304 |
| 1708406100 | 4.53 | -0.01 | -0.22 | 4.53 | 4.6 | 4.53 | 7872 |
| 1708319700 | 4.54 | -0.03 | -0.66 | 4.58 | 4.6 | 4.51 | 15159 |
| 1708060500 | 4.57 | -0.04 | -0.87 | 4.74 | 4.74 | 4.57 | 83882 |
| 1707974100 | 4.61 | -0.04 | -0.86 | 4.74 | 4.74 | 4.61 | 19967 |
| 1707887700 | 4.65 | 0.09 | 1.97 | 4.6 | 4.68 | 4.595 | 11081 |
| 1707801300 | 4.5599999 | -0.08 | -1.72 | 4.66 | 4.69 | 4.55 | 59492 |
| 1707714900 | 4.64 | -0.07 | -1.49 | 4.74 | 4.74 | 4.6 | 53535 |
| 1707455700 | 4.71 | -0.03 | -0.63 | 4.7 | 4.74 | 4.7 | 14627 |
| 1707369300 | 4.74 | 0.04 | 0.85 | 4.72 | 4.74 | 4.7 | 6345 |
| 1707282900 | 4.7 | 0.06 | 1.29 | 4.74 | 4.74 | 4.63 | 56184 |
| 1707196500 | 4.64 | 0 | 0.00 | 4.64 | 4.68 | 4.63 | 22325 |
| 1707110100 | 4.64 | -0.12 | -2.52 | 4.76 | 4.76 | 4.61 | 46952 |
| 1706850900 | 4.76 | 0 | 0.00 | 4.79 | 4.8099999 | 4.76 | 1887 |
| 1706764500 | 4.76 | -0.06 | -1.24 | 4.85 | 4.85 | 4.75 | 43776 |
| 1706678100 | 4.82 | -0.01 | -0.21 | 4.9 | 4.9 | 4.79 | 22300 |
| 1706591700 | 4.83 | 0.02 | 0.42 | 4.82 | 4.87 | 4.795 | 27306 |
| 1706505300 | 4.8099999 | -0.05 | -1.03 | 4.84 | 4.86 | 4.8099999 | 28207 |
| 1706159700 | 4.86 | 0.04 | 0.83 | 4.79 | 4.87 | 4.79 | 8472 |
| 1706073300 | 4.82 | -0.03 | -0.62 | 4.86 | 4.86 | 4.78 | 47043 |
| 1705986900 | 4.85 | -0.01 | -0.21 | 4.83 | 4.95 | 4.8099999 | 28008 |
| 1705900500 | 4.86 | -0.02 | -0.41 | 4.82 | 4.88 | 4.82 | 7289 |
| 1705641300 | 4.88 | 0.05 | 1.04 | 4.85 | 4.905 | 4.83 | 8171 |
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
