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 | -0.07 | -1.6393442623 | 4.27 | 5.26 | 4.16 | 868891 | 4.23090606 | DE |
| 4 | -0.3 | -6.66666666667 | 4.5 | 5.26 | 4.16 | 1034486 | 4.37293706 | DE |
| 12 | -1.07 | -20.3036053131 | 5.27 | 5.76 | 3.8 | 1039316 | 4.6807503 | DE |
| 26 | -1.13 | -21.200750469 | 5.33 | 5.76 | 3.8 | 1052291 | 4.8846064 | DE |
| 52 | -1.1 | -20.7547169811 | 5.3 | 7.5 | 3.8 | 1145655 | 5.1408746 | DE |
| 156 | -1.56 | -27.0833333333 | 5.76 | 7.76 | 3.8 | 1581625 | 5.55800479 | DE |
| 260 | -5.5 | -56.7010309278 | 9.7 | 9.7 | 3.8 | 1486398 | 5.83629985 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 4.2 | -0.06 | -1.41 | 4.29 | 4.29 | 4.2 | 560912 |
| 1713852900 | 4.26 | -0.02 | -0.47 | 4.25 | 4.3 | 4.25 | 489329 |
| 1713766500 | 4.28 | 0.11 | 2.64 | 4.23 | 4.29 | 4.22 | 859969 |
| 1713507300 | 4.17 | -0.09 | -2.11 | 4.21 | 5.26 | 4.16 | 1036336 |
| 1713420900 | 4.26 | -0.01 | -0.23 | 4.26 | 4.29 | 4.25 | 444136 |
| 1713334500 | 4.2699999 | 0.07 | 1.67 | 4.2 | 4.32 | 4.2 | 998778 |
| 1713248100 | 4.2 | -0.12 | -2.78 | 4.2699999 | 4.28 | 4.2 | 1005238 |
| 1713161700 | 4.32 | 0.02 | 0.35 | 4.28 | 4.32 | 4.26 | 753319 |
| 1712902500 | 4.305 | -0.09 | -1.94 | 4.38 | 4.4 | 4.3 | 998342 |
| 1712816100 | 4.39 | -0.04 | -0.90 | 4.42 | 4.42 | 4.37 | 704411 |
| 1712729700 | 4.43 | 0 | 0.00 | 4.44 | 4.46 | 4.425 | 705956 |
| 1712643300 | 4.43 | -0.01 | -0.23 | 4.46 | 4.47 | 4.41 | 643139 |
| 1712556900 | 4.44 | -0.02 | -0.45 | 4.48 | 4.5 | 4.44 | 803098 |
| 1712294100 | 4.46 | 0.01 | 0.22 | 4.44 | 4.48 | 4.43 | 593086 |
| 1712207700 | 4.45 | 0.07 | 1.60 | 4.41 | 4.46 | 4.41 | 1043833 |
| 1712121300 | 4.38 | -0.12 | -2.67 | 4.45 | 4.45 | 4.36 | 1402800 |
| 1712034900 | 4.5 | 0 | 0.00 | 4.5 | 4.51 | 4.45 | 1140704 |
| 1711602900 | 4.5 | 0.09 | 2.16 | 4.43 | 4.51 | 4.42 | 826667 |
| 1711516500 | 4.405 | -0.03 | -0.68 | 4.43 | 4.445 | 4.4 | 1037594 |
| 1711430100 | 4.4349999 | -0.06 | -1.22 | 4.5 | 4.5 | 4.38 | 3391961 |
| 1711343700 | 4.49 | 0.05 | 1.13 | 4.44 | 4.51 | 4.44 | 981110 |
| 1711084500 | 4.44 | -0.1 | -2.20 | 4.5199999 | 5.26 | 3.8 | 2145660 |
| 1710998100 | 4.54 | 0.06 | 1.34 | 4.47 | 4.7 | 4.47 | 1561916 |
| 1710911700 | 4.48 | -0.02 | -0.44 | 4.49 | 4.53 | 4.48 | 1043766 |
| 1710825300 | 4.5 | 0.01 | 0.22 | 4.47 | 4.51 | 4.47 | 1092444 |
| 1710738900 | 4.49 | -0.02 | -0.44 | 4.5199999 | 4.5599999 | 4.49 | 1219471 |
| 1710479700 | 4.51 | -0.06 | -1.31 | 4.5599999 | 4.5599999 | 4.49 | 1118888 |
| 1710393300 | 4.57 | 0 | 0.00 | 4.4 | 4.58 | 4.39 | 2189952 |
| 1710306900 | 4.57 | -0.03 | -0.65 | 4.61 | 4.63 | 4.57 | 710076 |
| 1710220500 | 4.6 | -0.01 | -0.22 | 4.6 | 4.63 | 4.5599999 | 1334127 |
| 1710134100 | 4.61 | -0.03 | -0.65 | 4.63 | 4.65 | 4.6 | 725049 |
| 1709874900 | 4.64 | 0.03 | 0.65 | 4.65 | 4.66 | 4.61 | 942868 |
| 1709788500 | 4.61 | 0 | 0.00 | 4.66 | 4.66 | 4.61 | 916410 |
| 1709702100 | 4.61 | -0.08 | -1.71 | 4.69 | 4.69 | 4.61 | 1213556 |
| 1709615700 | 4.69 | 0 | 0.00 | 4.7 | 4.7 | 4.65 | 1299198 |
| 1709529300 | 4.69 | -0.03 | -0.53 | 4.7 | 4.75 | 4.68 | 861091 |
| 1709270100 | 4.715 | 0.01 | 0.32 | 4.7 | 4.74 | 4.695 | 1533856 |
| 1709183700 | 4.7 | -0.02 | -0.42 | 4.76 | 4.76 | 4.655 | 1813159 |
| 1709097300 | 4.72 | -0.01 | -0.21 | 4.73 | 4.78 | 4.67 | 2635491 |
| 1709010900 | 4.73 | -0.19 | -3.86 | 4.74 | 4.7699999 | 4.64 | 2806121 |
| 1708924500 | 4.92 | -0.43 | -8.04 | 5.05 | 5.16 | 4.76 | 3100519 |
| 1708665300 | 5.35 | 0.05 | 0.94 | 5.32 | 5.37 | 5.3099999 | 385643 |
| 1708578900 | 5.3 | 0 | 0.00 | 5.2699999 | 5.34 | 5.2699999 | 443911 |
| 1708492500 | 5.3 | -0.08 | -1.49 | 5.36 | 5.39 | 5.25 | 638736 |
| 1708406100 | 5.38 | 0.02 | 0.37 | 5.34 | 5.41 | 5.29 | 453159 |
| 1708319700 | 5.36 | -0.02 | -0.37 | 5.39 | 5.39 | 5.3 | 260008 |
| 1708060500 | 5.38 | 0.06 | 1.13 | 5.4 | 5.76 | 5 | 377914 |
| 1707974100 | 5.32 | 0.05 | 0.95 | 5.28 | 5.34 | 5.28 | 900071 |
| 1707887700 | 5.2699999 | -0.1 | -1.86 | 5.3099999 | 5.36 | 5.26 | 431762 |
| 1707801300 | 5.37 | 0.01 | 0.19 | 5.36 | 5.39 | 5.32 | 240189 |
| 1707714900 | 5.36 | 0.04 | 0.85 | 5.36 | 5.39 | 5.35 | 188642 |
| 1707455700 | 5.315 | -0.04 | -0.65 | 5.35 | 5.35 | 5.3 | 724573 |
| 1707369300 | 5.35 | 0 | 0.00 | 5.39 | 5.39 | 5.32 | 245696 |
| 1707282900 | 5.35 | -0.01 | -0.09 | 5.38 | 5.4 | 5.35 | 401460 |
| 1707196500 | 5.355 | -0.01 | -0.09 | 5.3099999 | 5.37 | 5.3099999 | 334825 |
| 1707110100 | 5.36 | -0.06 | -1.11 | 5.35 | 5.415 | 5.32 | 305641 |
| 1706850900 | 5.42 | 0.21 | 3.93 | 5.24 | 5.42 | 5.24 | 1444299 |
| 1706764500 | 5.215 | -0.08 | -1.42 | 5.21 | 5.23 | 5.17 | 825900 |
| 1706678100 | 5.29 | 0 | 0.00 | 5.3 | 5.35 | 5.25 | 1358752 |
| 1706591700 | 5.29 | 0.08 | 1.54 | 5.2699999 | 5.3099999 | 5.26 | 448837 |
| 1706505300 | 5.21 | 0.01 | 0.19 | 5.2 | 5.245 | 5.195 | 1023541 |
| 1706159700 | 5.2 | -0.02 | -0.38 | 5.2699999 | 5.2699999 | 5.16 | 1400999 |
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
