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 | 0.06 | 1.23966942149 | 4.84 | 5.005 | 4.8 | 1148024 | 4.91688636 | DE |
| 4 | 0.06 | 1.23966942149 | 4.84 | 5.005 | 4.69 | 1368052 | 4.84350379 | DE |
| 12 | -0.55 | -10.0917431193 | 5.45 | 5.45 | 4.63 | 1407681 | 4.94628387 | DE |
| 26 | 0.12 | 2.51046025105 | 4.78 | 5.555 | 4.625 | 1362291 | 4.97731508 | DE |
| 52 | 0.31 | 6.75381263617 | 4.59 | 5.555 | 4.23 | 1380491 | 4.79987627 | DE |
| 156 | 0.57 | 13.1639722864 | 4.33 | 5.555 | 3.52 | 1449560 | 4.48090764 | DE |
| 260 | 0.03 | 0.616016427105 | 4.87 | 5.555 | 3.52 | 1529824 | 4.46827009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 4.98 | -0.01 | -0.10 | 4.95 | 5.005 | 4.9 | 1085349 |
| 1713852900 | 4.985 | 0.08 | 1.53 | 4.94 | 5 | 4.91 | 1124779 |
| 1713766500 | 4.91 | 0.07 | 1.45 | 4.88 | 4.94 | 4.86 | 828887 |
| 1713507300 | 4.84 | -0.04 | -0.82 | 4.82 | 4.85 | 4.8 | 994279 |
| 1713420900 | 4.88 | 0.06 | 1.24 | 4.84 | 4.93 | 4.83 | 1706827 |
| 1713334500 | 4.82 | 0 | 0.00 | 4.8 | 4.84 | 4.7699999 | 749644 |
| 1713248100 | 4.82 | -0.01 | -0.21 | 4.78 | 4.83 | 4.78 | 1312760 |
| 1713161700 | 4.83 | 0.09 | 1.90 | 4.72 | 4.84 | 4.715 | 1014317 |
| 1712902500 | 4.74 | -0.01 | -0.21 | 4.72 | 4.75 | 4.69 | 2214809 |
| 1712816100 | 4.75 | -0.04 | -0.84 | 4.75 | 4.8099999 | 4.74 | 1829028 |
| 1712729700 | 4.79 | 0.04 | 0.84 | 4.7699999 | 4.82 | 4.7699999 | 1984444 |
| 1712643300 | 4.75 | -0.02 | -0.42 | 4.8 | 4.84 | 4.75 | 1509102 |
| 1712553300 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1712294100 | 4.7699999 | -0.13 | -2.55 | 4.85 | 4.875 | 4.7699999 | 1503020 |
| 1712207700 | 4.8949999 | -0.04 | -0.81 | 4.93 | 4.94 | 4.885 | 1419005 |
| 1712121300 | 4.9349999 | -0.03 | -0.50 | 4.93 | 4.98 | 4.92 | 1142895 |
| 1712034900 | 4.96 | 0.06 | 1.22 | 4.93 | 4.98 | 4.9 | 1016723 |
| 1711602900 | 4.9 | 0.17 | 3.59 | 4.84 | 4.91 | 4.79 | 1821009 |
| 1711516500 | 4.73 | 0.01 | 0.21 | 4.7 | 4.75 | 4.63 | 1403597 |
| 1711430100 | 4.72 | -0.06 | -1.26 | 4.78 | 4.8 | 4.7 | 1170320 |
| 1711343700 | 4.78 | 0 | 0.10 | 4.79 | 4.83 | 4.7699999 | 775046 |
| 1711084500 | 4.775 | -0.11 | -2.15 | 4.87 | 4.89 | 4.7699999 | 682833 |
| 1710998100 | 4.88 | -0.01 | -0.20 | 4.98 | 4.98 | 4.85 | 2334206 |
| 1710911700 | 4.89 | 0.11 | 2.30 | 4.82 | 4.92 | 4.79 | 1376445 |
| 1710825300 | 4.78 | -0.02 | -0.42 | 4.85 | 4.88 | 4.75 | 1675359 |
| 1710738900 | 4.8 | -0.2 | -4.00 | 4.95 | 4.97 | 4.78 | 1610110 |
| 1710479700 | 5 | 0.09 | 1.83 | 4.91 | 5 | 4.865 | 6927409 |
| 1710393300 | 4.91 | 0.11 | 2.19 | 4.87 | 4.945 | 4.84 | 1449697 |
| 1710306900 | 4.805 | -0.01 | -0.10 | 4.8099999 | 4.88 | 4.8 | 1162124 |
| 1710220500 | 4.8099999 | -0.02 | -0.41 | 4.8099999 | 4.87 | 4.78 | 1971965 |
| 1710134100 | 4.83 | -0.18 | -3.59 | 4.98 | 4.99 | 4.8099999 | 1545536 |
| 1709874900 | 5.01 | 0.01 | 0.20 | 5.05 | 5.05 | 4.97 | 857284 |
| 1709788500 | 5 | 0.11 | 2.25 | 4.94 | 5.0199999 | 4.94 | 983662 |
| 1709702100 | 4.89 | -0.05 | -1.01 | 4.94 | 4.96 | 4.88 | 1427151 |
| 1709615700 | 4.94 | -0.05 | -1.00 | 5.04 | 5.08 | 4.93 | 3267306 |
| 1709529300 | 4.99 | -0.06 | -1.19 | 5.1 | 5.11 | 4.99 | 1631320 |
| 1709270100 | 5.05 | 0.08 | 1.61 | 4.99 | 5.08 | 4.98 | 811383 |
| 1709183700 | 4.97 | 0.02 | 0.40 | 4.97 | 4.98 | 4.91 | 2230217 |
| 1709097300 | 4.95 | -0.01 | -0.20 | 4.99 | 5.0199999 | 4.94 | 1117618 |
| 1709010900 | 4.96 | 0 | 0.00 | 5.0599999 | 5.0599999 | 4.94 | 1018260 |
| 1708924500 | 4.96 | -0.08 | -1.59 | 5.09 | 5.09 | 4.95 | 1429959 |
| 1708665300 | 5.04 | 0.08 | 1.61 | 4.98 | 5.05 | 4.98 | 1249931 |
| 1708578900 | 4.96 | -0.12 | -2.36 | 4.95 | 5.0199999 | 4.92 | 1237536 |
| 1708492500 | 5.08 | -0.03 | -0.49 | 5.09 | 5.13 | 5.05 | 2057188 |
| 1708406100 | 5.105 | -0.08 | -1.45 | 5.17 | 5.17 | 5.05 | 865698 |
| 1708319700 | 5.18 | 0.03 | 0.58 | 5.15 | 5.2699999 | 5.1 | 1336064 |
| 1708060500 | 5.15 | 0.09 | 1.78 | 5.12 | 5.2 | 5.0599999 | 1339978 |
| 1707974100 | 5.0599999 | -0.04 | -0.78 | 5.12 | 5.12 | 5.05 | 1118145 |
| 1707887700 | 5.1 | -0.03 | -0.58 | 5.07 | 5.13 | 5.05 | 1038033 |
| 1707801300 | 5.13 | -0.03 | -0.58 | 5.16 | 5.18 | 5.11 | 774314 |
| 1707714900 | 5.16 | -0.04 | -0.77 | 5.18 | 5.19 | 5.14 | 644047 |
| 1707455700 | 5.2 | -0.09 | -1.70 | 5.33 | 5.33 | 5.17 | 1105027 |
| 1707369300 | 5.29 | 0.03 | 0.57 | 5.3099999 | 5.34 | 5.285 | 945248 |
| 1707282900 | 5.26 | -0.02 | -0.28 | 5.2699999 | 5.3 | 5.24 | 1049202 |
| 1707196500 | 5.275 | -0.06 | -1.03 | 5.3 | 5.3099999 | 5.245 | 772316 |
| 1707110100 | 5.33 | -0.1 | -1.84 | 5.36 | 5.43 | 5.315 | 496323 |
| 1706850900 | 5.43 | 0.08 | 1.50 | 5.36 | 5.44 | 5.35 | 864397 |
| 1706764500 | 5.35 | -0.18 | -3.25 | 5.45 | 5.45 | 5.28 | 1228693 |
| 1706678100 | 5.53 | 0.09 | 1.65 | 5.46 | 5.555 | 5.42 | 1488876 |
| 1706591700 | 5.44 | 0.05 | 0.93 | 5.42 | 5.45 | 5.37 | 734404 |
| 1706505300 | 5.39 | 0 | 0.00 | 5.41 | 5.44 | 5.385 | 1439970 |
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
