We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 2.56916996047 | 5.06 | 5.26 | 5.04 | 494319 | 5.15330995 | DE |
| 4 | 0.385 | 8.01248699272 | 4.805 | 5.29 | 4.755 | 517664 | 5.11013079 | DE |
| 12 | 0.35 | 7.23140495868 | 4.84 | 5.29 | 4.755 | 343640 | 4.99376967 | DE |
| 26 | 0.28 | 5.70264765784 | 4.91 | 5.39 | 4.615 | 289456 | 4.98240609 | DE |
| 52 | -0.59 | -10.2076124567 | 5.78 | 5.9 | 4.615 | 229510 | 5.09833265 | DE |
| 156 | 0.38 | 7.90020790021 | 4.81 | 5.96 | 4.302 | 231609 | 5.16276209 | DE |
| 260 | 0.515 | 11.0160427807 | 4.675 | 6.5 | 4.02 | 220313 | 5.19226306 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713369300 | 5.2 | 0 | 0.00 | 5.2 | 5.21 | 5.15 | 322957 |
| 1713282900 | 5.2 | -0.03 | -0.57 | 5.24 | 5.26 | 5.15 | 380291 |
| 1713196500 | 5.23 | 0.15 | 2.95 | 5.15 | 5.25 | 5.13 | 859597 |
| 1712937300 | 5.08 | -0.02 | -0.39 | 5.11 | 5.19 | 5.0599999 | 497293 |
| 1712850900 | 5.1 | 0.02 | 0.39 | 5.1 | 5.12 | 5.04 | 330895 |
| 1712764500 | 5.08 | 0.03 | 0.59 | 5.0599999 | 5.13 | 5.04 | 403517 |
| 1712678100 | 5.05 | 0.02 | 0.40 | 5.0599999 | 5.07 | 5 | 218369 |
| 1712591700 | 5.03 | -0.03 | -0.59 | 5.04 | 5.1 | 4.99 | 440108 |
| 1712332500 | 5.0599999 | -0.02 | -0.39 | 5.0199999 | 5.1 | 5.0199999 | 214035 |
| 1712246100 | 5.08 | 0 | 0.00 | 5.09 | 5.12 | 5.0599999 | 437733 |
| 1712159700 | 5.08 | -0.03 | -0.59 | 5.09 | 5.1 | 5.05 | 291733 |
| 1712073300 | 5.11 | -0.07 | -1.35 | 5.19 | 5.23 | 5.07 | 313301 |
| 1711644900 | 5.18 | -0.02 | -0.38 | 5.18 | 5.22 | 5.15 | 406133 |
| 1711558500 | 5.2 | 0.05 | 0.97 | 5.19 | 5.29 | 5.13 | 1199134 |
| 1711472100 | 5.15 | 0.27 | 5.53 | 5.0599999 | 5.19 | 5 | 2441506 |
| 1711385700 | 4.88 | 0.09 | 1.88 | 4.815 | 4.885 | 4.805 | 314363 |
| 1711126500 | 4.79 | 0.03 | 0.52 | 4.76 | 4.805 | 4.755 | 250305 |
| 1711040100 | 4.765 | -0.03 | -0.63 | 4.8099999 | 4.8099999 | 4.755 | 195048 |
| 1710953700 | 4.795 | -0.01 | -0.10 | 4.805 | 4.805 | 4.775 | 124598 |
| 1710867300 | 4.8 | 0.02 | 0.42 | 4.76 | 4.805 | 4.76 | 153957 |
| 1710780900 | 4.78 | -0.04 | -0.73 | 4.8099999 | 4.82 | 4.7699999 | 194974 |
| 1710521700 | 4.815 | 0.01 | 0.10 | 4.79 | 4.84 | 4.79 | 169131 |
| 1710435300 | 4.8099999 | -0.01 | -0.21 | 4.8099999 | 4.835 | 4.79 | 195111 |
| 1710348900 | 4.82 | -0.01 | -0.10 | 4.83 | 4.83 | 4.805 | 157830 |
| 1710262500 | 4.825 | 0 | 0.00 | 4.82 | 4.855 | 4.82 | 121421 |
| 1710176100 | 4.825 | -0.02 | -0.41 | 4.855 | 4.86 | 4.8099999 | 150540 |
| 1709916900 | 4.845 | 0.04 | 0.73 | 4.805 | 4.85 | 4.79 | 645593 |
| 1709830500 | 4.8099999 | -0.06 | -1.13 | 4.88 | 4.88 | 4.8099999 | 264142 |
| 1709744100 | 4.865 | 0.02 | 0.41 | 4.85 | 4.875 | 4.845 | 119413 |
| 1709657700 | 4.845 | 0.01 | 0.21 | 4.84 | 4.88 | 4.83 | 165524 |
| 1709571300 | 4.835 | 0.01 | 0.31 | 4.85 | 4.8949999 | 4.815 | 192957 |
| 1709312100 | 4.82 | 0 | 0.00 | 4.835 | 4.835 | 4.755 | 426803 |
| 1709225700 | 4.82 | 0.01 | 0.21 | 4.8 | 4.835 | 4.78 | 167360 |
| 1709139300 | 4.8099999 | 0.01 | 0.21 | 4.835 | 4.835 | 4.78 | 218453 |
| 1709052900 | 4.8 | -0.01 | -0.21 | 4.835 | 4.835 | 4.755 | 280153 |
| 1708966500 | 4.8099999 | -0.09 | -1.74 | 4.875 | 4.885 | 4.795 | 534778 |
| 1708707300 | 4.8949999 | -0.01 | -0.20 | 4.88 | 4.92 | 4.82 | 489598 |
| 1708620900 | 4.905 | -0.01 | -0.20 | 4.94 | 4.965 | 4.88 | 160648 |
| 1708534500 | 4.915 | 0.03 | 0.61 | 4.89 | 4.915 | 4.87 | 167409 |
| 1708448100 | 4.885 | -0.02 | -0.41 | 4.93 | 4.93 | 4.87 | 212007 |
| 1708361700 | 4.905 | 0.05 | 1.03 | 4.8949999 | 4.925 | 4.845 | 110485 |
| 1708102500 | 4.855 | -0.01 | -0.21 | 4.88 | 4.9 | 4.85 | 202728 |
| 1708016100 | 4.865 | 0.01 | 0.21 | 4.9 | 4.9 | 4.835 | 192912 |
| 1707929700 | 4.855 | -0.02 | -0.41 | 4.89 | 4.89 | 4.845 | 183805 |
| 1707843300 | 4.875 | -0.05 | -1.02 | 4.96 | 4.96 | 4.85 | 163581 |
| 1707756900 | 4.925 | 0.02 | 0.51 | 4.92 | 4.9349999 | 4.9 | 93255 |
| 1707497700 | 4.9 | -0.04 | -0.71 | 4.92 | 4.92 | 4.875 | 166966 |
| 1707411300 | 4.9349999 | 0.01 | 0.30 | 4.95 | 4.95 | 4.84 | 248319 |
| 1707324900 | 4.92 | -0.02 | -0.30 | 4.915 | 4.945 | 4.9 | 445701 |
| 1707238500 | 4.9349999 | -0.03 | -0.60 | 4.98 | 5 | 4.92 | 189642 |
| 1707152100 | 4.965 | -0.03 | -0.60 | 5.0199999 | 5.0199999 | 4.93 | 230454 |
| 1706892900 | 4.995 | -0.07 | -1.28 | 5.05 | 5.09 | 4.97 | 238817 |
| 1706806500 | 5.0599999 | -0.01 | -0.20 | 5.03 | 5.08 | 5.0199999 | 226847 |
| 1706720100 | 5.07 | 0.1 | 2.01 | 4.995 | 5.07 | 4.975 | 396176 |
| 1706633700 | 4.97 | 0.05 | 1.02 | 4.925 | 5.15 | 4.875 | 1074838 |
| 1706547300 | 4.92 | -0.04 | -0.81 | 4.97 | 4.97 | 4.89 | 204097 |
| 1706288100 | 4.96 | 0.06 | 1.22 | 4.855 | 4.965 | 4.855 | 363031 |
| 1706201700 | 4.9 | -0.01 | -0.20 | 4.9 | 4.9 | 4.855 | 278574 |
| 1706115300 | 4.91 | 0.09 | 1.97 | 4.84 | 4.91 | 4.8 | 415154 |
| 1706028900 | 4.815 | -0.05 | -1.03 | 4.9 | 4.9 | 4.805 | 298572 |
| 1705942500 | 4.865 | 0.04 | 0.72 | 4.84 | 4.89 | 4.815 | 441399 |
| 1705683300 | 4.83 | -0.03 | -0.62 | 4.855 | 4.865 | 4.78 | 1048380 |
| 1705596900 | 4.86 | -0.21 | -4.14 | 5.05 | 5.0599999 | 4.715 | 1339327 |
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
