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 | 0.02 | 0.408163265306 | 4.9 | 4.98 | 4.84 | 415 | 4.9123351 | DE |
| 4 | -0.64 | -11.5107913669 | 5.56 | 5.56 | 4.54 | 2914 | 5.08615767 | DE |
| 12 | -1.46 | -22.8840125392 | 6.38 | 6.4 | 4.54 | 3713 | 5.5270854 | DE |
| 26 | -1.08 | -18 | 6 | 7.7 | 4.5 | 5920 | 5.56312817 | DE |
| 52 | -15.08 | -75.4 | 20 | 21.3 | 4.5 | 3583 | 6.78844143 | DE |
| 156 | -28.73 | -85.3789004458 | 33.65 | 38.99 | 4.5 | 1846 | 13.42084495 | DE |
| 260 | -30.08 | -85.9428571429 | 35 | 39 | 4.5 | 1925 | 16.22832669 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4.92 | -0.01 | -0.20 | 4.94 | 4.98 | 4.88 | 1276 |
| 1714062600 | 4.93 | 0.03 | 0.61 | 4.9 | 4.93 | 4.84 | 236 |
| 1713976200 | 4.9 | 0.03 | 0.62 | 4.87 | 4.9 | 4.87 | 247 |
| 1713889800 | 4.87 | -0.06 | -1.22 | 4.88 | 4.88 | 4.84 | 768 |
| 1713803400 | 4.93 | -0.03 | -0.60 | 4.94 | 4.94 | 4.93 | 266 |
| 1713544200 | 4.96 | 0.06 | 1.22 | 4.9 | 4.96 | 4.88 | 560 |
| 1713457800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.82 | 1000 |
| 1713371400 | 4.9 | -0.05 | -1.01 | 4.95 | 4.97 | 4.82 | 1174 |
| 1713285000 | 4.95 | -0.19 | -3.70 | 5.14 | 5.16 | 4.86 | 1717 |
| 1713198600 | 5.14 | -0.04 | -0.77 | 5.22 | 5.22 | 5.0599999 | 397 |
| 1712939400 | 5.18 | 0.1 | 1.97 | 5.08 | 5.2 | 5.0599999 | 1169 |
| 1712853000 | 5.08 | 0 | 0.00 | 5.0599999 | 5.1 | 5 | 350 |
| 1712766600 | 5.08 | 0.04 | 0.79 | 5.0599999 | 5.08 | 5.04 | 212 |
| 1712680200 | 5.04 | -0.16 | -3.08 | 5.0199999 | 5.08 | 4.96 | 4647 |
| 1712593800 | 5.2 | 0.1 | 1.96 | 5.1 | 5.2 | 5.0199999 | 590 |
| 1712334600 | 5.1 | 0.06 | 1.19 | 5.0199999 | 5.1 | 4.96 | 4808 |
| 1712248200 | 5.04 | -0.22 | -4.18 | 5.28 | 5.28 | 4.93 | 3765 |
| 1712161800 | 5.26 | 0.18 | 3.54 | 5.14 | 5.34 | 5.08 | 7303 |
| 1712075400 | 5.08 | -0.92 | -15.33 | 5.5599999 | 5.5599999 | 4.54 | 23241 |
| 1711647000 | 6 | 0.04 | 0.67 | 5.8 | 6 | 5.78 | 5615 |
| 1711560600 | 5.96 | 0.26 | 4.56 | 5.7 | 6.1 | 5.6 | 13233 |
| 1711474200 | 5.7 | 0.16 | 2.89 | 5.5599999 | 5.7 | 5.54 | 2595 |
| 1711387800 | 5.54 | -0.32 | -5.46 | 5.84 | 5.86 | 5.54 | 2913 |
| 1711128600 | 5.86 | 0.06 | 1.03 | 5.82 | 5.88 | 5.82 | 274 |
| 1711042200 | 5.8 | -0.08 | -1.36 | 5.86 | 5.9 | 5.8 | 863 |
| 1710955800 | 5.88 | 0 | 0.00 | 5.96 | 5.96 | 5.88 | 305 |
| 1710869400 | 5.88 | 0 | 0.00 | 5.88 | 6.2 | 5.72 | 6000 |
| 1710783000 | 5.88 | 0.08 | 1.38 | 5.8 | 5.92 | 5.5199999 | 2371 |
| 1710523800 | 5.8 | 0.32 | 5.84 | 5.48 | 5.8 | 5.44 | 1821 |
| 1710437400 | 5.48 | -0.5 | -8.36 | 5.98 | 5.98 | 5.48 | 5212 |
| 1710351000 | 5.98 | -0.06 | -0.99 | 6.04 | 6.18 | 5.98 | 2283 |
| 1710264600 | 6.04 | 0.24 | 4.14 | 5.82 | 6.34 | 5.82 | 8867 |
| 1710178200 | 5.8 | 0.26 | 4.69 | 5.5 | 6.04 | 5.5 | 3352 |
| 1709919000 | 5.54 | 0.14 | 2.59 | 5.4 | 5.54 | 5.32 | 369 |
| 1709832600 | 5.4 | 0.1 | 1.89 | 5.3 | 5.4 | 5.2 | 286 |
| 1709746200 | 5.3 | 0.1 | 1.92 | 5.28 | 5.3 | 5.28 | 1013 |
| 1709659800 | 5.2 | -0.32 | -5.80 | 5.5 | 5.5 | 5.2 | 668 |
| 1709573400 | 5.5199999 | -0.2 | -3.50 | 5.78 | 5.84 | 5.5 | 3523 |
| 1709314200 | 5.72 | -0.26 | -4.35 | 5.9 | 6 | 5.72 | 2459 |
| 1709227800 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 167 |
| 1709141400 | 5.98 | -0.1 | -1.64 | 6 | 6.4 | 5.86 | 8918 |
| 1709055000 | 6.08 | 1.08 | 21.60 | 5.08 | 6.1 | 5 | 16382 |
| 1708968600 | 5 | -0.08 | -1.57 | 5.1 | 5.1 | 5 | 9667 |
| 1708709400 | 5.08 | -0.02 | -0.39 | 5 | 5.08 | 5 | 812 |
| 1708623000 | 5.1 | 0.1 | 2.00 | 5 | 5.1 | 4.96 | 1596 |
| 1708536600 | 5 | -0.24 | -4.58 | 5.14 | 5.14 | 4.85 | 3123 |
| 1708450200 | 5.24 | -0.56 | -9.66 | 5.6 | 5.6 | 5.12 | 3107 |
| 1708363800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1708104600 | 5.8 | 0 | 0.00 | 5.8 | 5.9 | 5.76 | 1878 |
| 1708018200 | 5.8 | 0.34 | 6.23 | 5.5 | 5.86 | 5.44 | 7063 |
| 1707931800 | 5.46 | 0.46 | 9.20 | 5.0199999 | 5.5 | 5 | 14379 |
| 1707845400 | 5 | 0 | 0.00 | 5.0199999 | 5.26 | 4.8 | 2424 |
| 1707759000 | 5 | -0.08 | -1.57 | 5 | 5.3 | 4.62 | 5802 |
| 1707499800 | 5.08 | -0.42 | -7.64 | 5.48 | 5.5 | 5.08 | 2594 |
| 1707413400 | 5.5 | -0.18 | -3.17 | 5.62 | 5.62 | 5.2 | 3853 |
| 1707327000 | 5.68 | -0.08 | -1.39 | 5.68 | 5.78 | 5.66 | 383 |
| 1707240600 | 5.76 | -0.04 | -0.69 | 5.8 | 5.8 | 5.68 | 913 |
| 1707154200 | 5.8 | -0.02 | -0.34 | 5.7 | 5.8 | 5.64 | 2009 |
| 1706895000 | 5.82 | -0.56 | -8.78 | 6.38 | 6.38 | 5.74 | 10106 |
| 1706808600 | 6.38 | 0.1 | 1.59 | 6.28 | 6.8 | 6.14 | 8327 |
| 1706722200 | 6.28 | -0.1 | -1.57 | 6.5 | 6.58 | 6.14 | 5214 |
| 1706635800 | 6.38 | -0.62 | -8.86 | 7 | 7 | 6.3 | 17804 |
| 1706549400 | 7 | 0.24 | 3.55 | 6.84 | 7.5 | 6.82 | 9637 |
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
