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 | -0.28 | -5.98290598291 | 4.68 | 4.765 | 4.39 | 255877 | 4.5652472 | DE |
| 4 | -0.5 | -10.2040816327 | 4.9 | 4.96 | 4.39 | 224038 | 4.70135168 | DE |
| 12 | -1.35 | -23.4782608696 | 5.75 | 5.93 | 4.14 | 392813 | 4.82258678 | DE |
| 26 | 0.27 | 6.53753026634 | 4.13 | 6.045 | 4.1 | 293082 | 4.98895694 | DE |
| 52 | -0.02 | -0.452488687783 | 4.42 | 6.045 | 4.1 | 264718 | 4.88949606 | DE |
| 156 | -1.21 | -21.568627451 | 5.61 | 9.87 | 3.65 | 261908 | 5.53610069 | DE |
| 260 | -1.21 | -21.568627451 | 5.61 | 9.87 | 3.65 | 261908 | 5.53610069 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 4.57 | -0.14 | -2.97 | 4.71 | 4.765 | 4.5 | 374314 |
| 1713852900 | 4.71 | 0.09 | 1.95 | 4.65 | 4.73 | 4.6 | 228823 |
| 1713766500 | 4.62 | 0.18 | 4.05 | 4.48 | 4.63 | 4.46 | 184588 |
| 1713507300 | 4.44 | -0.14 | -3.06 | 4.6 | 4.6 | 4.39 | 373299 |
| 1713420900 | 4.58 | -0.02 | -0.43 | 4.68 | 4.68 | 4.57 | 118360 |
| 1713334500 | 4.6 | 0.07 | 1.55 | 4.51 | 4.625 | 4.5 | 154777 |
| 1713248100 | 4.53 | -0.21 | -4.43 | 4.71 | 4.71 | 4.51 | 286090 |
| 1713161700 | 4.74 | -0.06 | -1.25 | 4.7 | 4.76 | 4.6 | 195359 |
| 1712902500 | 4.8 | 0 | 0.00 | 4.79 | 4.84 | 4.75 | 239520 |
| 1712816100 | 4.8 | 0.01 | 0.21 | 4.73 | 4.8099999 | 4.69 | 272253 |
| 1712729700 | 4.79 | -0.12 | -2.44 | 4.92 | 4.95 | 4.7699999 | 244464 |
| 1712643300 | 4.91 | 0.04 | 0.82 | 4.9 | 4.94 | 4.86 | 133034 |
| 1712553300 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1712294100 | 4.87 | 0.04 | 0.83 | 4.7699999 | 4.88 | 4.7699999 | 174440 |
| 1712207700 | 4.83 | 0.06 | 1.26 | 4.82 | 4.86 | 4.7699999 | 130136 |
| 1712121300 | 4.7699999 | -0.04 | -0.83 | 4.7699999 | 4.8 | 4.67 | 242784 |
| 1712034900 | 4.8099999 | -0.08 | -1.64 | 4.88 | 4.92 | 4.785 | 219401 |
| 1711602900 | 4.89 | -0.01 | -0.20 | 4.9 | 4.96 | 4.87 | 236998 |
| 1711516500 | 4.9 | -0.05 | -1.01 | 4.95 | 4.95 | 4.885 | 102016 |
| 1711430100 | 4.95 | 0.02 | 0.41 | 4.94 | 4.95 | 4.87 | 123250 |
| 1711343700 | 4.93 | 0.04 | 0.82 | 4.87 | 4.94 | 4.84 | 120771 |
| 1711084500 | 4.89 | -0.1 | -1.91 | 4.94 | 5.03 | 4.87 | 170043 |
| 1710998100 | 4.985 | 0.18 | 3.75 | 4.83 | 4.99 | 4.83 | 333034 |
| 1710911700 | 4.805 | 0.02 | 0.52 | 4.84 | 4.84 | 4.78 | 178283 |
| 1710825300 | 4.78 | -0.03 | -0.62 | 4.8099999 | 4.85 | 4.76 | 206772 |
| 1710738900 | 4.8099999 | -0.09 | -1.74 | 4.89 | 4.905 | 4.8099999 | 114836 |
| 1710479700 | 4.8949999 | 0.06 | 1.35 | 4.88 | 4.91 | 4.75 | 563614 |
| 1710393300 | 4.83 | -0.02 | -0.41 | 4.84 | 4.87 | 4.8 | 118626 |
| 1710306900 | 4.85 | -0.06 | -1.22 | 4.89 | 4.93 | 4.83 | 246016 |
| 1710220500 | 4.91 | 0.03 | 0.61 | 4.97 | 4.97 | 4.88 | 298881 |
| 1710134100 | 4.88 | -0.12 | -2.40 | 4.99 | 4.99 | 4.82 | 216015 |
| 1709874900 | 5 | 0.18 | 3.73 | 4.83 | 5.01 | 4.83 | 345040 |
| 1709788500 | 4.82 | -0.02 | -0.41 | 4.85 | 4.9 | 4.76 | 322652 |
| 1709702100 | 4.84 | -0.15 | -3.01 | 5 | 5.04 | 4.83 | 627604 |
| 1709615700 | 4.99 | 0.04 | 0.81 | 4.93 | 4.99 | 4.88 | 214176 |
| 1709529300 | 4.95 | 0.03 | 0.61 | 4.95 | 5.015 | 4.88 | 367931 |
| 1709270100 | 4.92 | 0.12 | 2.50 | 4.79 | 4.96 | 4.79 | 1107845 |
| 1709183700 | 4.8 | 0.15 | 3.23 | 4.64 | 4.8 | 4.58 | 507368 |
| 1709097300 | 4.65 | 0.2 | 4.49 | 4.45 | 4.66 | 4.41 | 711659 |
| 1709010900 | 4.45 | 0.02 | 0.45 | 4.37 | 4.48 | 4.14 | 524483 |
| 1708924500 | 4.43 | -0.01 | -0.23 | 4.42 | 4.5 | 4.36 | 897028 |
| 1708665300 | 4.44 | -0.03 | -0.67 | 4.5199999 | 4.63 | 4.4 | 1542652 |
| 1708578900 | 4.47 | -1.15 | -20.46 | 5.2 | 5.2 | 4.36 | 5295602 |
| 1708492500 | 5.62 | -0.21 | -3.60 | 5.84 | 5.84 | 5.575 | 293145 |
| 1708406100 | 5.83 | 0.04 | 0.69 | 5.7699999 | 5.84 | 5.74 | 239342 |
| 1708319700 | 5.79 | -0.05 | -0.86 | 5.67 | 5.82 | 5.67 | 72270 |
| 1708060500 | 5.84 | -0.03 | -0.51 | 5.9 | 5.9 | 5.8 | 49071 |
| 1707974100 | 5.87 | 0.2 | 3.53 | 5.7 | 5.88 | 5.7 | 283724 |
| 1707887700 | 5.67 | 0 | 0.00 | 5.61 | 5.7 | 5.5199999 | 63816 |
| 1707801300 | 5.67 | -0.01 | -0.18 | 5.7 | 5.79 | 5.67 | 72144 |
| 1707714900 | 5.68 | 0 | 0.00 | 5.75 | 5.75 | 5.64 | 39290 |
| 1707455700 | 5.68 | -0.13 | -2.24 | 5.68 | 5.82 | 5.68 | 56708 |
| 1707369300 | 5.8099999 | -0.03 | -0.51 | 5.8 | 5.83 | 5.74 | 72384 |
| 1707282900 | 5.84 | 0.1 | 1.74 | 5.7 | 5.85 | 5.62 | 62753 |
| 1707196500 | 5.74 | -0.16 | -2.71 | 5.89 | 5.89 | 5.72 | 1354031 |
| 1707110100 | 5.9 | 0.03 | 0.51 | 5.79 | 5.905 | 5.79 | 87038 |
| 1706850900 | 5.87 | 0.07 | 1.21 | 5.86 | 5.93 | 5.82 | 512690 |
| 1706764500 | 5.8 | -0.05 | -0.85 | 5.75 | 5.86 | 5.745 | 67093 |
| 1706678100 | 5.85 | -0.11 | -1.85 | 5.96 | 6 | 5.74 | 159031 |
| 1706591700 | 5.96 | 0.12 | 1.97 | 5.94 | 6.045 | 5.92 | 147688 |
| 1706505300 | 5.845 | 0.15 | 2.72 | 5.47 | 5.86 | 5.3 | 215815 |
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
