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 | -2.81995661605 | 4.61 | 4.65 | 4.4 | 1137 | 4.43114356 | DE |
| 4 | -0.16 | -3.44827586207 | 4.64 | 4.8 | 4.4 | 720 | 4.56286707 | DE |
| 12 | -0.62 | -12.1568627451 | 5.1 | 5.12 | 4.4 | 1036 | 4.77200088 | DE |
| 26 | -1.84 | -29.1139240506 | 6.32 | 6.48 | 4.4 | 1004 | 5.36927179 | DE |
| 52 | -0.94 | -17.3431734317 | 5.42 | 6.72 | 4.4 | 1761 | 5.99982227 | DE |
| 156 | -1.08 | -19.4244604317 | 5.56 | 7.34 | 3.62 | 3735 | 5.69851371 | DE |
| 260 | 1.72 | 62.3188405797 | 2.76 | 7.34 | 2.51 | 4951 | 4.82518941 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4.48 | 0.08 | 1.82 | 4.41 | 4.48 | 4.41 | 318 |
| 1714062600 | 4.4 | -0.03 | -0.68 | 4.4 | 4.43 | 4.4 | 1993 |
| 1713976200 | 4.43 | 0.02 | 0.45 | 4.42 | 4.5 | 4.4 | 1635 |
| 1713889800 | 4.41 | -0.09 | -2.00 | 4.5 | 4.5 | 4.41 | 887 |
| 1713803400 | 4.5 | -0.11 | -2.39 | 4.61 | 4.65 | 4.5 | 1149 |
| 1713544200 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 20 |
| 1713457800 | 4.61 | -0.09 | -1.91 | 4.7 | 4.7 | 4.61 | 806 |
| 1713371400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 5 |
| 1713285000 | 4.7 | 0 | 0.00 | 4.71 | 4.71 | 4.7 | 2001 |
| 1713198600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 1 |
| 1712939400 | 4.7 | 0.1 | 2.17 | 4.6 | 4.7 | 4.6 | 540 |
| 1712853000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 50 |
| 1712766600 | 4.6 | -0.11 | -2.34 | 4.71 | 4.71 | 4.6 | 1663 |
| 1712680200 | 4.71 | 0.11 | 2.39 | 4.61 | 4.71 | 4.61 | 682 |
| 1712593800 | 4.6 | -0.19 | -3.97 | 4.79 | 4.79 | 4.6 | 721 |
| 1712334600 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 1 |
| 1712248200 | 4.79 | 0.07 | 1.48 | 4.71 | 4.8 | 4.7 | 641 |
| 1712161800 | 4.72 | 0.08 | 1.72 | 4.64 | 4.72 | 4.64 | 158 |
| 1712075400 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 1 |
| 1711647000 | 4.64 | 0.12 | 2.65 | 4.48 | 4.64 | 4.48 | 1464 |
| 1711560600 | 4.5199999 | -0.03 | -0.66 | 4.55 | 4.55 | 4.5199999 | 233 |
| 1711474200 | 4.55 | -0.07 | -1.52 | 4.62 | 4.62 | 4.42 | 4224 |
| 1711387800 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 50 |
| 1711128600 | 4.62 | -0.08 | -1.70 | 4.7 | 4.7 | 4.62 | 241 |
| 1711042200 | 4.7 | -0.01 | -0.21 | 4.71 | 4.71 | 4.7 | 2033 |
| 1710955800 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 201 |
| 1710869400 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 272 |
| 1710783000 | 4.71 | 0.2 | 4.43 | 4.51 | 4.89 | 4.51 | 1122 |
| 1710523800 | 4.51 | 0 | 0.00 | 4.51 | 4.55 | 4.51 | 424 |
| 1710437400 | 4.51 | -0.17 | -3.63 | 4.8 | 4.8 | 4.51 | 2898 |
| 1710351000 | 4.68 | -0.23 | -4.68 | 4.91 | 4.91 | 4.68 | 2723 |
| 1710264600 | 4.91 | 0.01 | 0.20 | 4.9 | 4.91 | 4.88 | 1184 |
| 1710178200 | 4.9 | -0.12 | -2.39 | 4.89 | 4.9 | 4.89 | 3026 |
| 1709919000 | 5.0199999 | -0.04 | -0.79 | 5.0599999 | 5.0599999 | 5.0199999 | 55 |
| 1709832600 | 5.0599999 | 0.04 | 0.80 | 5.0599999 | 5.0599999 | 5.0199999 | 78 |
| 1709746200 | 5.0199999 | 0.07 | 1.41 | 4.95 | 5.0199999 | 4.9 | 1754 |
| 1709659800 | 4.95 | 0.03 | 0.61 | 4.95 | 4.95 | 4.92 | 1051 |
| 1709573400 | 4.92 | 0.02 | 0.41 | 4.94 | 4.94 | 4.88 | 2485 |
| 1709314200 | 4.9 | 0.1 | 2.08 | 4.8 | 4.9 | 4.8 | 999 |
| 1709227800 | 4.8 | -0.02 | -0.41 | 4.86 | 4.86 | 4.8 | 1623 |
| 1709141400 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1709055000 | 4.82 | -0.03 | -0.62 | 4.82 | 4.82 | 4.82 | 535 |
| 1708968600 | 4.85 | -0.19 | -3.77 | 4.98 | 5.0599999 | 4.83 | 2183 |
| 1708709400 | 5.04 | 0 | 0.00 | 5.04 | 5.1 | 5.04 | 1574 |
| 1708623000 | 5.04 | -0.04 | -0.79 | 5.08 | 5.08 | 5.04 | 256 |
| 1708536600 | 5.08 | 0 | 0.00 | 5.0599999 | 5.08 | 5.04 | 201 |
| 1708450200 | 5.08 | 0.04 | 0.79 | 5.04 | 5.08 | 5 | 451 |
| 1708363800 | 5.04 | 0.02 | 0.40 | 5.0599999 | 5.0599999 | 5.0199999 | 193 |
| 1708104600 | 5.0199999 | 0.08 | 1.62 | 4.96 | 5.0599999 | 4.96 | 1587 |
| 1708018200 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 20 |
| 1707931800 | 4.94 | -0.06 | -1.20 | 4.96 | 4.96 | 4.94 | 596 |
| 1707845400 | 5 | -0.02 | -0.40 | 5.0199999 | 5.0199999 | 5 | 1300 |
| 1707759000 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 182 |
| 1707499800 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 1 |
| 1707413400 | 5.0199999 | 0.12 | 2.45 | 4.92 | 5.0199999 | 4.92 | 1840 |
| 1707327000 | 4.9 | -0.05 | -1.01 | 4.96 | 4.96 | 4.89 | 415 |
| 1707240600 | 4.95 | -0.07 | -1.39 | 4.9 | 4.95 | 4.86 | 5391 |
| 1707154200 | 5.0199999 | -0.06 | -1.18 | 5.08 | 5.08 | 4.9 | 1030 |
| 1706895000 | 5.08 | -0.04 | -0.78 | 5.1 | 5.12 | 5.08 | 185 |
| 1706808600 | 5.12 | -0.02 | -0.39 | 5.18 | 5.18 | 4.8 | 2531 |
| 1706722200 | 5.14 | -0.1 | -1.91 | 5.2 | 5.2 | 5.08 | 4615 |
| 1706635800 | 5.24 | 0.02 | 0.38 | 5.22 | 5.24 | 5.2 | 218 |
| 1706549400 | 5.22 | -0.02 | -0.38 | 5.22 | 5.22 | 5.2 | 443 |
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
