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 | 0.29 | 6.23655913978 | 4.65 | 5.1 | 4.64 | 1590 | 4.82772956 | DE |
| 4 | 0.12 | 2.48962655602 | 4.82 | 5.24 | 4.64 | 1027 | 4.86351958 | DE |
| 12 | 0.1 | 2.06611570248 | 4.84 | 5.26 | 4.5 | 910 | 4.87634262 | DE |
| 26 | -0.05 | -1.00200400802 | 4.99 | 5.86 | 4.5 | 1370 | 4.93541374 | DE |
| 52 | -1.96 | -28.4057971014 | 6.9 | 7.1 | 4.3 | 2066 | 5.75512866 | DE |
| 156 | -1.34 | -21.3375796178 | 6.28 | 13.4 | 4.3 | 2694 | 8.31907693 | DE |
| 260 | -1.02 | -17.1140939597 | 5.96 | 13.4 | 3.2 | 2985 | 7.11326591 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 5.04 | 0.14 | 2.86 | 4.9 | 5.04 | 4.86 | 290 |
| 1713889800 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.9 | 101 |
| 1713803400 | 5 | -0.1 | -1.96 | 5.0599999 | 5.0599999 | 5 | 2635 |
| 1713544200 | 5.1 | 0.45 | 9.68 | 4.66 | 5.1 | 4.66 | 783 |
| 1713457800 | 4.65 | -0.1 | -2.11 | 4.65 | 4.7 | 4.64 | 4141 |
| 1713371400 | 4.75 | -0.2 | -4.04 | 4.95 | 4.95 | 4.74 | 1125 |
| 1713285000 | 4.95 | 0.09 | 1.85 | 4.92 | 5 | 4.92 | 584 |
| 1713198600 | 4.86 | 0.01 | 0.21 | 4.86 | 4.86 | 4.86 | 1 |
| 1712939400 | 4.85 | -0.1 | -2.02 | 4.94 | 4.96 | 4.85 | 789 |
| 1712853000 | 4.95 | 0.19 | 3.99 | 4.76 | 4.95 | 4.76 | 451 |
| 1712766600 | 4.76 | 0.02 | 0.42 | 4.75 | 4.76 | 4.75 | 101 |
| 1712680200 | 4.74 | -0.07 | -1.46 | 4.8 | 4.9 | 4.74 | 537 |
| 1712593800 | 4.8099999 | 0.03 | 0.63 | 4.79 | 4.8099999 | 4.71 | 730 |
| 1712334600 | 4.78 | -0.17 | -3.43 | 4.8 | 4.8 | 4.76 | 1143 |
| 1712248200 | 4.95 | 0.01 | 0.20 | 4.92 | 4.95 | 4.92 | 113 |
| 1712161800 | 4.94 | 0.02 | 0.41 | 4.92 | 4.95 | 4.92 | 1393 |
| 1712075400 | 4.92 | -0.16 | -3.15 | 5.24 | 5.24 | 4.92 | 2154 |
| 1711647000 | 5.08 | 0.25 | 5.18 | 4.82 | 5.1 | 4.8 | 1417 |
| 1711560600 | 4.83 | 0.16 | 3.43 | 4.68 | 4.83 | 4.68 | 644 |
| 1711474200 | 4.67 | -0.05 | -1.06 | 4.73 | 4.8 | 4.65 | 571 |
| 1711387800 | 4.72 | 0 | 0.00 | 4.72 | 4.78 | 4.72 | 467 |
| 1711128600 | 4.72 | -0.11 | -2.28 | 4.7 | 4.72 | 4.5 | 2092 |
| 1711042200 | 4.83 | -0.03 | -0.62 | 4.78 | 4.85 | 4.78 | 408 |
| 1710955800 | 4.86 | 0.08 | 1.67 | 4.79 | 4.86 | 4.78 | 876 |
| 1710869400 | 4.78 | 0.01 | 0.21 | 4.78 | 4.78 | 4.78 | 149 |
| 1710783000 | 4.7699999 | 0.05 | 1.06 | 4.75 | 4.78 | 4.75 | 742 |
| 1710523800 | 4.72 | -0.09 | -1.87 | 4.8 | 4.82 | 4.72 | 1556 |
| 1710437400 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 264 |
| 1710351000 | 4.8099999 | -0.11 | -2.24 | 4.92 | 5.0599999 | 4.8099999 | 135 |
| 1710264600 | 4.92 | 0.12 | 2.50 | 4.8 | 4.92 | 4.8 | 998 |
| 1710178200 | 4.8 | -0.14 | -2.83 | 4.94 | 5 | 4.8 | 1136 |
| 1709919000 | 4.94 | -0.14 | -2.76 | 5.0599999 | 5.0599999 | 4.7 | 621 |
| 1709832600 | 5.08 | -0.02 | -0.39 | 5.08 | 5.08 | 5.08 | 21 |
| 1709746200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 49 |
| 1709659800 | 5.1 | -0.04 | -0.78 | 5.12 | 5.12 | 5 | 1312 |
| 1709573400 | 5.14 | -0.06 | -1.15 | 5.18 | 5.18 | 5.0599999 | 294 |
| 1709314200 | 5.2 | 0.12 | 2.36 | 5.08 | 5.2 | 5.08 | 64 |
| 1709227800 | 5.08 | -0.02 | -0.39 | 5.1 | 5.1 | 5.08 | 150 |
| 1709141400 | 5.1 | -0.16 | -3.04 | 5.26 | 5.26 | 5.1 | 174 |
| 1709055000 | 5.26 | 0.22 | 4.37 | 5.04 | 5.26 | 5.04 | 865 |
| 1708968600 | 5.04 | -0.14 | -2.70 | 5.16 | 5.16 | 5.04 | 342 |
| 1708709400 | 5.18 | 0.04 | 0.78 | 5.12 | 5.18 | 5.12 | 944 |
| 1708623000 | 5.14 | 0.14 | 2.80 | 5 | 5.14 | 4.99 | 152 |
| 1708536600 | 5 | 0 | 0.00 | 4.99 | 5.16 | 4.99 | 1217 |
| 1708450200 | 5 | -0.08 | -1.57 | 5.04 | 5.14 | 5 | 118 |
| 1708363800 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1708104600 | 5.08 | 0 | 0.00 | 5.1 | 5.1 | 4.95 | 211 |
| 1708018200 | 5.08 | 0.28 | 5.83 | 4.8099999 | 5.1 | 4.8099999 | 2490 |
| 1707931800 | 4.8 | 0.1 | 2.13 | 4.75 | 4.8 | 4.68 | 918 |
| 1707845400 | 4.7 | -0.08 | -1.67 | 4.79 | 4.79 | 4.7 | 766 |
| 1707759000 | 4.78 | -0.02 | -0.42 | 4.5199999 | 4.78 | 4.5199999 | 1290 |
| 1707499800 | 4.8 | 0.04 | 0.84 | 4.7699999 | 4.82 | 4.65 | 643 |
| 1707413400 | 4.76 | 0.06 | 1.28 | 4.7 | 4.76 | 4.65 | 2363 |
| 1707327000 | 4.7 | -0.01 | -0.21 | 4.71 | 4.75 | 4.67 | 1112 |
| 1707240600 | 4.71 | -0.15 | -3.09 | 4.84 | 4.85 | 4.67 | 2516 |
| 1707154200 | 4.86 | -0.14 | -2.80 | 4.95 | 4.95 | 4.86 | 853 |
| 1706895000 | 5 | -0.04 | -0.79 | 5.0599999 | 5.0599999 | 5 | 1538 |
| 1706808600 | 5.04 | 0.09 | 1.82 | 4.84 | 5.1 | 4.84 | 1945 |
| 1706722200 | 4.95 | -0.09 | -1.79 | 4.94 | 4.95 | 4.94 | 401 |
| 1706635800 | 5.04 | -0.06 | -1.18 | 5.12 | 5.12 | 4.83 | 1854 |
| 1706549400 | 5.1 | -0.16 | -3.04 | 5.5 | 5.5 | 5.08 | 2164 |
| 1706290200 | 5.26 | -0.04 | -0.75 | 5.32 | 5.5 | 5.26 | 96 |
| 1706203800 | 5.3 | 0 | 0.00 | 5.32 | 5.38 | 5.3 | 917 |
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
