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 | -0.19 | -3.98322851153 | 4.77 | 4.8 | 4.56 | 212241 | 4.71922594 | DE |
| 4 | -0.32 | -6.5306122449 | 4.9 | 4.93 | 4.56 | 252589 | 4.78901232 | DE |
| 12 | -0.35 | -7.09939148073 | 4.93 | 5.62 | 4.56 | 351868 | 5.02824311 | DE |
| 26 | -0.89 | -16.2705667276 | 5.47 | 5.62 | 4.56 | 276646 | 5.06028781 | DE |
| 52 | -0.02 | -0.434782608696 | 4.6 | 6.06 | 4.37 | 263324 | 5.08296261 | DE |
| 156 | -1.15 | -20.0698080279 | 5.73 | 6.69 | 4.3 | 293753 | 5.37334251 | DE |
| 260 | 0.58 | 14.5 | 4 | 6.69 | 1.34 | 339004 | 4.58192032 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 4.65 | -0.04 | -0.85 | 4.62 | 4.68 | 4.62 | 51378 |
| 1713334500 | 4.69 | 0.08 | 1.74 | 4.6 | 4.69 | 4.59 | 148817 |
| 1713248100 | 4.61 | -0.12 | -2.54 | 4.71 | 4.71 | 4.6 | 113116 |
| 1713161700 | 4.73 | 0.04 | 0.75 | 4.67 | 4.74 | 4.65 | 341163 |
| 1712902500 | 4.695 | -0.11 | -2.19 | 4.75 | 4.7699999 | 4.68 | 228328 |
| 1712816100 | 4.8 | 0.04 | 0.84 | 4.7699999 | 4.8 | 4.72 | 229780 |
| 1712729700 | 4.76 | -0.05 | -1.04 | 4.8099999 | 4.82 | 4.73 | 569473 |
| 1712643300 | 4.8099999 | 0.06 | 1.26 | 4.8 | 4.85 | 4.75 | 67900 |
| 1712556900 | 4.75 | -0.01 | -0.21 | 4.8 | 4.8 | 4.71 | 173848 |
| 1712294100 | 4.76 | -0.02 | -0.42 | 4.86 | 4.86 | 4.73 | 170616 |
| 1712207700 | 4.78 | 0.01 | 0.21 | 4.8099999 | 4.83 | 4.74 | 217620 |
| 1712121300 | 4.7699999 | -0.12 | -2.45 | 4.85 | 4.88 | 4.73 | 239947 |
| 1712034900 | 4.89 | 0.01 | 0.20 | 4.91 | 4.92 | 4.82 | 97489 |
| 1711602900 | 4.88 | 0.04 | 0.83 | 4.8 | 4.9 | 4.79 | 246096 |
| 1711516500 | 4.84 | -0.01 | -0.21 | 4.88 | 4.88 | 4.78 | 184930 |
| 1711430100 | 4.85 | 0.02 | 0.41 | 4.87 | 4.87 | 4.79 | 102972 |
| 1711343700 | 4.83 | 0.03 | 0.63 | 4.88 | 4.88 | 4.8 | 1082576 |
| 1711084500 | 4.8 | -0.07 | -1.44 | 4.88 | 4.92 | 4.78 | 168433 |
| 1710998100 | 4.87 | -0.02 | -0.41 | 4.9 | 4.93 | 4.85 | 163489 |
| 1710911700 | 4.89 | -0.05 | -1.01 | 4.94 | 4.94 | 4.88 | 160459 |
| 1710825300 | 4.94 | -0.08 | -1.59 | 5.01 | 5.03 | 4.88 | 173131 |
| 1710738900 | 5.0199999 | -0.07 | -1.38 | 5.07 | 5.07 | 4.98 | 139120 |
| 1710479700 | 5.09 | -0.04 | -0.78 | 5.09 | 5.11 | 4.96 | 393001 |
| 1710393300 | 5.13 | -0.01 | -0.19 | 5.11 | 5.16 | 5.05 | 216327 |
| 1710306900 | 5.14 | 0.08 | 1.58 | 5.0599999 | 5.165 | 5.03 | 322548 |
| 1710220500 | 5.0599999 | 0.06 | 1.30 | 4.99 | 5.1 | 4.99 | 288052 |
| 1710134100 | 4.995 | 0.07 | 1.32 | 4.94 | 5.03 | 4.91 | 276755 |
| 1709874900 | 4.93 | 0.08 | 1.65 | 4.85 | 4.95 | 4.85 | 131875 |
| 1709788500 | 4.85 | 0.05 | 1.04 | 4.87 | 4.9 | 4.82 | 224141 |
| 1709702100 | 4.8 | 0.04 | 0.84 | 4.95 | 4.95 | 4.71 | 278237 |
| 1709615700 | 4.76 | -0.02 | -0.42 | 4.76 | 4.86 | 4.69 | 276214 |
| 1709529300 | 4.78 | -0.06 | -1.24 | 4.83 | 4.88 | 4.76 | 240043 |
| 1709270100 | 4.84 | 0.04 | 0.83 | 4.8099999 | 4.86 | 4.78 | 163734 |
| 1709183700 | 4.8 | 0.1 | 2.13 | 4.68 | 4.83 | 4.68 | 317592 |
| 1709097300 | 4.7 | -0.13 | -2.69 | 4.82 | 4.83 | 4.67 | 745919 |
| 1709010900 | 4.83 | 0.03 | 0.63 | 4.8 | 4.87 | 4.8 | 128241 |
| 1708924500 | 4.8 | -0.07 | -1.34 | 4.85 | 4.86 | 4.75 | 363547 |
| 1708665300 | 4.865 | -0.19 | -3.66 | 5.1 | 5.1 | 4.8099999 | 468178 |
| 1708578900 | 5.05 | -0.05 | -0.98 | 5.0599999 | 5.11 | 4.64 | 1943620 |
| 1708492500 | 5.1 | -0.47 | -8.44 | 5.6 | 5.6 | 4.86 | 2694040 |
| 1708406100 | 5.57 | 0.02 | 0.36 | 5.58 | 5.62 | 5.54 | 458204 |
| 1708319700 | 5.55 | 0.19 | 3.54 | 5.37 | 5.57 | 5.35 | 636105 |
| 1708060500 | 5.36 | -0.08 | -1.47 | 5.45 | 5.5 | 5.35 | 162424 |
| 1707974100 | 5.44 | 0 | 0.00 | 5.44 | 5.48 | 5.41 | 376385 |
| 1707887700 | 5.44 | 0.09 | 1.68 | 5.3 | 5.47 | 5.28 | 271794 |
| 1707801300 | 5.35 | 0.27 | 5.31 | 5.2 | 5.47 | 5.2 | 335228 |
| 1707714900 | 5.08 | -0.05 | -0.97 | 5.11 | 5.18 | 5.05 | 304934 |
| 1707455700 | 5.13 | -0.15 | -2.84 | 5.26 | 5.26 | 5.11 | 150681 |
| 1707369300 | 5.28 | -0.02 | -0.38 | 5.29 | 5.34 | 5.25 | 234567 |
| 1707282900 | 5.3 | -0.04 | -0.75 | 5.33 | 5.4 | 5.2699999 | 1065441 |
| 1707196500 | 5.34 | -0.07 | -1.29 | 5.34 | 5.36 | 5.2699999 | 93415 |
| 1707110100 | 5.41 | 0.06 | 1.12 | 5.36 | 5.45 | 5.35 | 151987 |
| 1706850900 | 5.35 | 0.17 | 3.28 | 5.2 | 5.37 | 5.2 | 191082 |
| 1706764500 | 5.18 | 0 | 0.00 | 5.13 | 5.19 | 5.07 | 171849 |
| 1706678100 | 5.18 | 0.09 | 1.77 | 5.12 | 5.2 | 5.03 | 279634 |
| 1706591700 | 5.09 | 0.15 | 3.04 | 5 | 5.09 | 4.97 | 316205 |
| 1706505300 | 4.94 | 0.01 | 0.20 | 4.91 | 5.0199999 | 4.9 | 221331 |
| 1706159700 | 4.93 | 0.08 | 1.65 | 4.93 | 4.93 | 4.86 | 143835 |
| 1706073300 | 4.85 | -0.02 | -0.41 | 4.85 | 4.92 | 4.84 | 269888 |
| 1705986900 | 4.87 | 0 | 0.00 | 4.87 | 4.9 | 4.79 | 208597 |
| 1705900500 | 4.87 | 0.02 | 0.41 | 4.89 | 4.93 | 4.84 | 114141 |
| 1705641300 | 4.85 | 0.03 | 0.62 | 4.93 | 4.93 | 4.85 | 161836 |
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
