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 | 0.374 | 8.5 | 4.4 | 4.784 | 4.37 | 12475632 | 4.59300183 | DE |
| 4 | 0.424 | 9.74712643678 | 4.35 | 4.784 | 4.174 | 11920912 | 4.43103884 | DE |
| 12 | 1.408 | 41.8300653595 | 3.366 | 4.784 | 3.278 | 16151783 | 3.93237803 | DE |
| 26 | 1.883 | 65.1331719128 | 2.891 | 4.784 | 2.848 | 16666267 | 3.55720025 | DE |
| 52 | 2.069 | 76.4879852126 | 2.705 | 4.784 | 2.382 | 16070252 | 3.17906418 | DE |
| 156 | 2.947 | 161.302681992 | 1.827 | 4.784 | 1.245 | 15261219 | 2.33528254 | DE |
| 260 | 0.589 | 14.0740740741 | 4.185 | 4.784 | 1.0015 | 12873663 | 2.2815098 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714060500 | 4.729 | 0.1 | 2.18 | 4.66 | 4.744 | 4.635 | 11416641 |
| 1713974100 | 4.628 | -0.04 | -0.79 | 4.7 | 4.721 | 4.616 | 12743566 |
| 1713887700 | 4.665 | 0.17 | 3.85 | 4.51 | 4.673 | 4.51 | 15796813 |
| 1713801300 | 4.492 | 0.09 | 2.04 | 4.446 | 4.524 | 4.394 | 12738819 |
| 1713542100 | 4.402 | -0.01 | -0.29 | 4.4 | 4.4509999 | 4.37 | 9682323 |
| 1713455700 | 4.415 | 0.09 | 2.06 | 4.341 | 4.425 | 4.332 | 10667779 |
| 1713369300 | 4.3259999 | 0.11 | 2.66 | 4.1849999 | 4.35 | 4.183 | 10904665 |
| 1713282900 | 4.214 | -0.06 | -1.43 | 4.207 | 4.242 | 4.174 | 10786370 |
| 1713196500 | 4.275 | 0 | 0.02 | 4.325 | 4.338 | 4.245 | 10350899 |
| 1712937300 | 4.274 | -0.01 | -0.19 | 4.3 | 4.341 | 4.244 | 10555033 |
| 1712850900 | 4.282 | -0.17 | -3.75 | 4.468 | 4.469 | 4.24 | 15562413 |
| 1712764500 | 4.449 | 0.07 | 1.64 | 4.392 | 4.489 | 4.322 | 13204634 |
| 1712678100 | 4.377 | -0.07 | -1.49 | 4.45 | 4.47 | 4.346 | 8827597 |
| 1712591700 | 4.4429999 | 0.06 | 1.30 | 4.393 | 4.444 | 4.371 | 8017293 |
| 1712332500 | 4.386 | -0.07 | -1.62 | 4.4 | 4.405 | 4.289 | 13403698 |
| 1712246100 | 4.458 | -0.02 | -0.40 | 4.478 | 4.506 | 4.4429999 | 10207830 |
| 1712159700 | 4.476 | 0.11 | 2.47 | 4.3789999 | 4.492 | 4.3789999 | 13815187 |
| 1712073300 | 4.368 | -0.01 | -0.21 | 4.35 | 4.4349999 | 4.332 | 15894852 |
| 1711644900 | 4.377 | 0.03 | 0.74 | 4.373 | 4.389 | 4.336 | 12270423 |
| 1711558500 | 4.345 | -0.1 | -2.29 | 4.44 | 4.477 | 4.34 | 16859158 |
| 1711472100 | 4.447 | 0.13 | 2.89 | 4.343 | 4.486 | 4.331 | 16716958 |
| 1711385700 | 4.322 | 0.09 | 2.13 | 4.235 | 4.332 | 4.202 | 15785411 |
| 1711126500 | 4.232 | 0.01 | 0.14 | 4.215 | 4.25 | 4.188 | 8216335 |
| 1711040100 | 4.226 | -0.02 | -0.52 | 4.301 | 4.305 | 4.17 | 15985960 |
| 1710953700 | 4.248 | 0.04 | 0.90 | 4.217 | 4.271 | 4.183 | 15113564 |
| 1710867300 | 4.21 | 0.12 | 2.96 | 4.12 | 4.239 | 4.106 | 18158660 |
| 1710780900 | 4.089 | 0.07 | 1.69 | 4.0199999 | 4.106 | 3.997 | 15572242 |
| 1710521700 | 4.021 | 0.06 | 1.54 | 3.97 | 4.066 | 3.963 | 24149157 |
| 1710435300 | 3.96 | -0.02 | -0.58 | 3.99 | 4.005 | 3.951 | 10605450 |
| 1710348900 | 3.983 | -0.01 | -0.33 | 4 | 4.059 | 3.975 | 16531442 |
| 1710262500 | 3.996 | 0.12 | 2.99 | 3.883 | 4.0199999 | 3.875 | 27314901 |
| 1710176100 | 3.88 | 0.08 | 2.11 | 3.77 | 3.88 | 3.696 | 21224552 |
| 1709916900 | 3.8 | 0.01 | 0.24 | 3.8 | 3.818 | 3.763 | 9226725 |
| 1709830500 | 3.791 | -0.04 | -1.10 | 3.845 | 3.873 | 3.717 | 21256601 |
| 1709744100 | 3.833 | 0.01 | 0.29 | 3.843 | 3.859 | 3.806 | 12552610 |
| 1709657700 | 3.822 | 0.02 | 0.61 | 3.8 | 3.843 | 3.788 | 12257114 |
| 1709571300 | 3.799 | 0.03 | 0.90 | 3.786 | 3.811 | 3.704 | 13008041 |
| 1709312100 | 3.765 | 0.06 | 1.54 | 3.739 | 3.809 | 3.733 | 17041016 |
| 1709225700 | 3.708 | 0 | 0.00 | 3.7 | 3.737 | 3.69 | 9759291 |
| 1709139300 | 3.708 | -0.04 | -0.94 | 3.748 | 3.791 | 3.701 | 11022826 |
| 1709052900 | 3.743 | -0.06 | -1.58 | 3.825 | 3.858 | 3.732 | 27274022 |
| 1708966500 | 3.803 | 0.12 | 3.26 | 3.7 | 3.848 | 3.695 | 22180197 |
| 1708707300 | 3.683 | 0.07 | 1.85 | 3.615 | 3.697 | 3.612 | 20018831 |
| 1708620900 | 3.616 | 0.05 | 1.29 | 3.593 | 3.657 | 3.579 | 19076858 |
| 1708534500 | 3.57 | 0.14 | 3.96 | 3.476 | 3.585 | 3.45 | 21627945 |
| 1708448100 | 3.434 | -0.09 | -2.44 | 3.495 | 3.521 | 3.432 | 11553681 |
| 1708361700 | 3.52 | 0 | 0.06 | 3.526 | 3.56 | 3.487 | 8934042 |
| 1708102500 | 3.518 | 0.04 | 1.09 | 3.514 | 3.543 | 3.475 | 14093889 |
| 1708016100 | 3.48 | -0.05 | -1.42 | 3.556 | 3.562 | 3.425 | 21475819 |
| 1707929700 | 3.53 | -0.04 | -1.09 | 3.566 | 3.597 | 3.527 | 11395509 |
| 1707843300 | 3.569 | 0.02 | 0.42 | 3.54 | 3.617 | 3.531 | 35654267 |
| 1707756900 | 3.554 | 0.04 | 1.17 | 3.538 | 3.565 | 3.476 | 23950472 |
| 1707497700 | 3.513 | -0 | -0.06 | 3.526 | 3.555 | 3.485 | 19512594 |
| 1707411300 | 3.515 | -0.03 | -0.90 | 3.55 | 3.559 | 3.402 | 38641372 |
| 1707324900 | 3.547 | 0.04 | 1.14 | 3.546 | 3.549 | 3.432 | 22529146 |
| 1707238500 | 3.507 | 0.04 | 1.04 | 3.492 | 3.593 | 3.458 | 23797372 |
| 1707152100 | 3.471 | 0.08 | 2.42 | 3.434 | 3.538 | 3.428 | 23145368 |
| 1706892900 | 3.389 | 0.05 | 1.50 | 3.366 | 3.391 | 3.278 | 16737186 |
| 1706806500 | 3.339 | -0.02 | -0.60 | 3.339 | 3.388 | 3.314 | 18444094 |
| 1706720100 | 3.359 | 0.05 | 1.57 | 3.336 | 3.419 | 3.329 | 21418596 |
| 1706633700 | 3.307 | 0.08 | 2.42 | 3.228 | 3.316 | 3.226 | 11320305 |
| 1706547300 | 3.229 | -0.01 | -0.43 | 3.24 | 3.2759999 | 3.219 | 7293875 |
| 1706288100 | 3.243 | -0.04 | -1.07 | 3.255 | 3.269 | 3.186 | 13574867 |
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
