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 | -0.08 | -1.76211453744 | 4.54 | 4.8 | 4.11 | 3993269 | 4.45570314 | DE |
| 4 | -0.3 | -6.3025210084 | 4.76 | 4.9 | 4.11 | 4331052 | 4.67110669 | DE |
| 12 | 0.13 | 3.00230946882 | 4.33 | 4.9 | 3.51 | 5987923 | 4.61705039 | DE |
| 26 | 0.77 | 20.8672086721 | 3.69 | 4.9 | 2.8 | 6464421 | 4.32617785 | DE |
| 52 | 0.23 | 5.43735224586 | 4.23 | 5.01 | 2.8 | 6794110 | 4.23477247 | DE |
| 156 | 0.03 | 0.677200902935 | 4.43 | 5.01 | 2.1 | 6545068 | 4.12357475 | DE |
| 260 | -0.01 | -0.223713646532 | 4.47 | 5.47 | 1.72 | 7426264 | 4.04086621 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713766500 | 4.44 | 0.05 | 1.14 | 4.45 | 4.47 | 4.41 | 3727899 |
| 1713507300 | 4.39 | -0.1 | -2.23 | 4.43 | 4.8 | 4.11 | 6049607 |
| 1713420900 | 4.49 | 0.06 | 1.24 | 4.42 | 4.5 | 4.42 | 2919182 |
| 1713334500 | 4.4349999 | -0.05 | -1.00 | 4.46 | 4.48 | 4.43 | 3126038 |
| 1713248100 | 4.48 | -0.05 | -1.10 | 4.47 | 4.515 | 4.45 | 4455019 |
| 1713161700 | 4.53 | -0.04 | -0.77 | 4.54 | 4.565 | 4.5 | 3416501 |
| 1712902500 | 4.565 | -0.05 | -0.98 | 4.58 | 4.6 | 4.54 | 3672376 |
| 1712816100 | 4.61 | -0.13 | -2.74 | 4.6 | 4.6449999 | 4.58 | 3198985 |
| 1712729700 | 4.74 | 0.05 | 1.07 | 4.71 | 4.76 | 4.705 | 3772241 |
| 1712643300 | 4.69 | -0.02 | -0.42 | 4.74 | 4.775 | 4.69 | 3816083 |
| 1712553300 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1712294100 | 4.71 | -0.03 | -0.63 | 4.69 | 4.78 | 4.66 | 3054139 |
| 1712207700 | 4.74 | 0.03 | 0.64 | 4.7 | 4.75 | 4.68 | 3955265 |
| 1712121300 | 4.71 | -0.19 | -3.88 | 4.83 | 4.85 | 4.7 | 5518810 |
| 1712034900 | 4.9 | 0.04 | 0.82 | 4.7699999 | 4.9 | 4.7699999 | 6770714 |
| 1711602900 | 4.86 | 0.09 | 1.89 | 4.83 | 4.9 | 4.8099999 | 6056269 |
| 1711516500 | 4.7699999 | 0.05 | 1.06 | 4.72 | 4.775 | 4.71 | 3463516 |
| 1711430100 | 4.72 | -0.04 | -0.84 | 4.73 | 4.745 | 4.69 | 7150173 |
| 1711343700 | 4.76 | -0.03 | -0.63 | 4.76 | 4.82 | 4.75 | 4415395 |
| 1711084500 | 4.79 | -0.01 | -0.10 | 4.8 | 4.85 | 3.51 | 7051082 |
| 1710998100 | 4.795 | 0 | 0.10 | 4.83 | 4.855 | 4.7699999 | 5957221 |
| 1710911700 | 4.79 | -0.03 | -0.62 | 4.85 | 4.85 | 4.7699999 | 4261106 |
| 1710825300 | 4.82 | 0 | 0.10 | 4.88 | 4.88 | 4.8 | 3960956 |
| 1710738900 | 4.815 | 0.01 | 0.10 | 4.8099999 | 4.85 | 4.76 | 4001987 |
| 1710479700 | 4.8099999 | 0.07 | 1.48 | 4.7 | 4.84 | 4.7 | 17462113 |
| 1710393300 | 4.74 | -0.01 | -0.21 | 4.74 | 4.7699999 | 4.7 | 6437227 |
| 1710306900 | 4.75 | 0.01 | 0.32 | 4.69 | 4.76 | 4.68 | 8327424 |
| 1710220500 | 4.735 | 0.06 | 1.28 | 4.66 | 4.76 | 4.6449999 | 6271970 |
| 1710134100 | 4.675 | -0.01 | -0.21 | 4.68 | 4.68 | 4.625 | 4268715 |
| 1709874900 | 4.6849999 | 0.08 | 1.85 | 4.63 | 4.71 | 4.61 | 6763804 |
| 1709788500 | 4.6 | 0.03 | 0.66 | 4.58 | 4.61 | 4.54 | 7026238 |
| 1709702100 | 4.57 | -0.04 | -0.76 | 4.61 | 4.62 | 4.55 | 6380014 |
| 1709615700 | 4.605 | 0.02 | 0.33 | 4.6 | 4.62 | 4.555 | 7065765 |
| 1709529300 | 4.59 | 0.06 | 1.32 | 4.58 | 4.63 | 4.55 | 16003837 |
| 1709270100 | 4.53 | 0.04 | 0.89 | 4.5199999 | 4.5599999 | 4.48 | 6209838 |
| 1709183700 | 4.49 | 0.04 | 0.90 | 4.45 | 4.51 | 4.405 | 13958005 |
| 1709097300 | 4.45 | -0.03 | -0.67 | 4.51 | 4.51 | 4.4349999 | 5770754 |
| 1709010900 | 4.48 | -0.03 | -0.55 | 4.49 | 4.51 | 4.4349999 | 4870217 |
| 1708924500 | 4.505 | 0.04 | 1.01 | 4.48 | 4.51 | 4.445 | 6895337 |
| 1708665300 | 4.46 | -0.11 | -2.41 | 4.61 | 4.62 | 4.46 | 7765023 |
| 1708578900 | 4.57 | -0.06 | -1.30 | 4.61 | 4.63 | 4.515 | 6013901 |
| 1708492500 | 4.63 | 0.02 | 0.43 | 4.65 | 4.66 | 4.5 | 4735926 |
| 1708406100 | 4.61 | -0.01 | -0.22 | 4.6 | 4.65 | 4.59 | 4429833 |
| 1708319700 | 4.62 | -0.08 | -1.70 | 4.68 | 4.69 | 4.595 | 3389416 |
| 1708060500 | 4.7 | 0.07 | 1.40 | 4.71 | 4.72 | 4.2 | 4824322 |
| 1707974100 | 4.635 | 0.13 | 2.77 | 4.57 | 4.65 | 4.53 | 7258870 |
| 1707887700 | 4.51 | -0.09 | -1.96 | 4.51 | 4.55 | 4.49 | 7160554 |
| 1707801300 | 4.6 | 0.03 | 0.66 | 4.6 | 4.66 | 4.59 | 3378866 |
| 1707714900 | 4.57 | -0.05 | -1.08 | 4.61 | 4.61 | 4.55 | 3299773 |
| 1707455700 | 4.62 | 0.06 | 1.32 | 4.55 | 4.63 | 4.53 | 4961051 |
| 1707369300 | 4.5599999 | 0.11 | 2.47 | 4.5 | 4.62 | 4.5 | 6128351 |
| 1707282900 | 4.45 | 0.03 | 0.68 | 4.43 | 4.49 | 4.425 | 6293233 |
| 1707196500 | 4.42 | -0.09 | -2.00 | 4.4 | 4.455 | 4.37 | 7617324 |
| 1707110100 | 4.51 | -0.05 | -1.10 | 4.48 | 4.5199999 | 4.445 | 4536922 |
| 1706850900 | 4.5599999 | 0.1 | 2.36 | 4.54 | 4.57 | 4.5 | 7993987 |
| 1706764500 | 4.455 | -0.09 | -1.98 | 4.5199999 | 4.525 | 4.44 | 7148043 |
| 1706678100 | 4.545 | 0.08 | 1.79 | 4.44 | 4.5599999 | 4.4 | 11817690 |
| 1706591700 | 4.465 | 0.05 | 1.25 | 4.45 | 4.47 | 4.41 | 5012254 |
| 1706505300 | 4.41 | 0.09 | 2.08 | 4.33 | 4.42 | 4.32 | 6631621 |
| 1706159700 | 4.32 | -0.03 | -0.69 | 4.37 | 4.375 | 4.285 | 4857961 |
| 1706073300 | 4.35 | 0.05 | 1.28 | 4.3099999 | 4.37 | 4.2699999 | 5858174 |
| 1705986900 | 4.295 | -0.04 | -0.81 | 4.34 | 4.35 | 4.29 | 5967992 |
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
