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 | -0.05 | -0.952380952381 | 5.25 | 5.25 | 5 | 878 | 5.14132118 | DE |
| 4 | 0.34 | 6.99588477366 | 4.86 | 5.3 | 4.8 | 1165 | 5.13061618 | DE |
| 12 | -0.3 | -5.45454545455 | 5.5 | 5.7 | 4.6 | 1047 | 5.09075673 | DE |
| 26 | 0 | 0 | 5.2 | 6.25 | 4.4 | 1677 | 4.99589671 | DE |
| 52 | -2.6 | -33.3333333333 | 7.8 | 7.8 | 4.4 | 1250 | 5.42738975 | DE |
| 156 | -5.1 | -49.5145631068 | 10.3 | 13.4 | 4.4 | 1473 | 9.5112568 | DE |
| 260 | 2.5 | 92.5925925926 | 2.7 | 13.4 | 2.02 | 1794 | 7.21982098 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 5.2 | 0.2 | 4.00 | 5.2 | 5.2 | 5.2 | 127 |
| 1714149000 | 5 | -0.25 | -4.76 | 5 | 5 | 5 | 185 |
| 1714062600 | 5.25 | 0.25 | 5.00 | 5.25 | 5.25 | 5.25 | 1280 |
| 1713976200 | 5 | -0.25 | -4.76 | 5 | 5 | 5 | 1698 |
| 1713889800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1100 |
| 1713803400 | 5.25 | 0.25 | 5.00 | 5 | 5.25 | 5 | 502 |
| 1713544200 | 5 | -0.3 | -5.66 | 5.15 | 5.15 | 5 | 694 |
| 1713457800 | 5.3 | 0.15 | 2.91 | 5.3 | 5.3 | 5.3 | 2 |
| 1713371400 | 5.15 | 0 | 0.00 | 5.3 | 5.3 | 5.15 | 386 |
| 1713285000 | 5.15 | -0.1 | -1.90 | 5.25 | 5.25 | 5.15 | 2624 |
| 1713198600 | 5.25 | -0.05 | -0.94 | 5.25 | 5.25 | 5.25 | 112 |
| 1712939400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1712853000 | 5.3 | 0 | 0.00 | 5.15 | 5.3 | 5.15 | 4287 |
| 1712766600 | 5.3 | 0.05 | 0.95 | 5.25 | 5.3 | 5.25 | 1700 |
| 1712680200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 50 |
| 1712593800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1712334600 | 5.25 | 0.27 | 5.42 | 5 | 5.25 | 5 | 42 |
| 1712248200 | 4.98 | 0.12 | 2.47 | 4.86 | 4.98 | 4.86 | 4656 |
| 1712161800 | 4.86 | 0 | 0.00 | 4.8 | 4.86 | 4.8 | 441 |
| 1712075400 | 4.86 | 0.02 | 0.41 | 4.86 | 4.86 | 4.86 | 1082 |
| 1711647000 | 4.84 | -0.04 | -0.82 | 4.82 | 4.84 | 4.82 | 528 |
| 1711560600 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 304 |
| 1711474200 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 192 |
| 1711387800 | 4.88 | 0.08 | 1.67 | 4.8 | 4.88 | 4.8 | 1966 |
| 1711128600 | 4.8 | 0.14 | 3.00 | 4.7 | 4.8 | 4.7 | 85 |
| 1711042200 | 4.66 | -0.14 | -2.92 | 4.78 | 4.78 | 4.66 | 599 |
| 1710955800 | 4.8 | 0.2 | 4.35 | 4.66 | 4.8 | 4.66 | 302 |
| 1710869400 | 4.6 | -0.2 | -4.17 | 4.6 | 4.6 | 4.6 | 5000 |
| 1710783000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 100 |
| 1710523800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 1198 |
| 1710437400 | 4.8 | -0.2 | -4.00 | 4.9 | 4.9 | 4.8 | 1263 |
| 1710351000 | 5 | 0.08 | 1.63 | 4.92 | 5 | 4.92 | 344 |
| 1710264600 | 4.92 | -0.28 | -5.38 | 5.05 | 5.05 | 4.92 | 298 |
| 1710178200 | 5.2 | 0.2 | 4.00 | 5.2 | 5.2 | 5.2 | 301 |
| 1709919000 | 5 | -0.3 | -5.66 | 5 | 5 | 5 | 1973 |
| 1709832600 | 5.3 | -0.1 | -1.85 | 5.2 | 5.3 | 5.2 | 1458 |
| 1709746200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 3060 |
| 1709659800 | 5.4 | 0.4 | 8.00 | 5.1 | 5.4 | 5.1 | 566 |
| 1709573400 | 5 | 0.04 | 0.81 | 4.92 | 5 | 4.92 | 1811 |
| 1709314200 | 4.96 | -0.04 | -0.80 | 5.3 | 5.3 | 4.96 | 326 |
| 1709227800 | 5 | -0.1 | -1.96 | 5.1 | 5.1 | 5 | 2468 |
| 1709141400 | 5.1 | -0.15 | -2.86 | 5.2 | 5.2 | 5.1 | 2167 |
| 1709055000 | 5.25 | -0.05 | -0.94 | 5.25 | 5.25 | 5.25 | 772 |
| 1708968600 | 5.3 | -0.25 | -4.50 | 5.5 | 5.5 | 5.3 | 4228 |
| 1708709400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1708623000 | 5.55 | -0.15 | -2.63 | 5.6 | 5.6 | 5.55 | 890 |
| 1708536600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1708450200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 2 |
| 1708363800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1708104600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 28 |
| 1708018200 | 5.7 | 0.2 | 3.64 | 5.7 | 5.7 | 5.7 | 170 |
| 1707931800 | 5.5 | -0.2 | -3.51 | 5.3 | 5.5 | 5.3 | 1023 |
| 1707845400 | 5.7 | 0.05 | 0.88 | 5.65 | 5.7 | 5.65 | 517 |
| 1707759000 | 5.65 | 0 | 0.00 | 5.5 | 5.65 | 5.5 | 244 |
| 1707499800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 14 |
| 1707413400 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 7 |
| 1707327000 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 93 |
| 1707240600 | 5.65 | 0.05 | 0.89 | 5.5 | 5.65 | 5.5 | 224 |
| 1707154200 | 5.6 | 0.05 | 0.90 | 5.6 | 5.6 | 5.6 | 542 |
| 1706895000 | 5.55 | 0.25 | 4.72 | 5.55 | 5.55 | 5.55 | 143 |
| 1706808600 | 5.3 | -0.5 | -8.62 | 6.1 | 6.1 | 5.3 | 2692 |
| 1706722200 | 5.8 | -0.3 | -4.92 | 6.1 | 6.1 | 5.8 | 90 |
| 1706635800 | 6.1 | 0.3 | 5.17 | 6.1 | 6.1 | 6.1 | 37 |
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
