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 | 0.075 | 1.6077170418 | 4.665 | 4.965 | 4.66 | 25410 | 4.80887549 | DE |
| 4 | -0.33 | -6.50887573964 | 5.07 | 5.26 | 4.6 | 33883 | 4.9162284 | DE |
| 12 | 0.05 | 1.06609808102 | 4.69 | 5.32 | 4.085 | 39725 | 4.87263148 | DE |
| 26 | -0.01 | -0.210526315789 | 4.75 | 5.85 | 4.085 | 51666 | 4.85436883 | DE |
| 52 | -1.84 | -27.9635258359 | 6.58 | 6.66 | 4.085 | 55776 | 5.24923344 | DE |
| 156 | -1.66 | -25.9375 | 6.4 | 9.48 | 4.085 | 88145 | 6.48354808 | DE |
| 260 | 2.125 | 81.2619502868 | 2.615 | 9.48 | 1.7 | 130934 | 4.49844326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 4.745 | -0.03 | -0.52 | 4.7699999 | 4.855 | 4.66 | 37342 |
| 1727109000 | 4.7699999 | -0.13 | -2.65 | 4.825 | 4.84 | 4.705 | 25541 |
| 1726849800 | 4.9 | 0 | 0.00 | 4.84 | 4.965 | 4.84 | 15059 |
| 1726763400 | 4.9 | 0.12 | 2.51 | 4.8 | 4.9 | 4.795 | 28533 |
| 1726677000 | 4.78 | 0.11 | 2.25 | 4.665 | 4.78 | 4.665 | 20576 |
| 1726590600 | 4.675 | -0.06 | -1.16 | 4.69 | 4.75 | 4.6 | 34455 |
| 1726504200 | 4.73 | -0.32 | -6.34 | 5.13 | 5.13 | 4.65 | 173160 |
| 1726245000 | 5.05 | 0.11 | 2.12 | 4.945 | 5.07 | 4.945 | 15466 |
| 1726158600 | 4.945 | 0.12 | 2.49 | 4.87 | 4.945 | 4.87 | 12516 |
| 1726072200 | 4.825 | -0.16 | -3.11 | 4.98 | 5.03 | 4.825 | 25847 |
| 1725985800 | 4.98 | 0 | 0.00 | 4.98 | 5.01 | 4.96 | 11683 |
| 1725899400 | 4.98 | 0.04 | 0.81 | 4.95 | 5.01 | 4.915 | 18555 |
| 1725640200 | 4.94 | -0.06 | -1.20 | 4.99 | 5.09 | 4.87 | 31206 |
| 1725553800 | 5 | -0.1 | -1.96 | 5.05 | 5.07 | 4.995 | 23042 |
| 1725467400 | 5.1 | -0.06 | -1.16 | 5.1 | 5.16 | 5.07 | 33888 |
| 1725381000 | 5.16 | 0.01 | 0.19 | 5.16 | 5.26 | 5.13 | 16008 |
| 1725294600 | 5.15 | -0.05 | -0.96 | 5.18 | 5.22 | 5.0599999 | 38813 |
| 1725035400 | 5.2 | 0 | 0.00 | 5.22 | 5.26 | 5.19 | 27425 |
| 1724949000 | 5.2 | 0.06 | 1.17 | 5.14 | 5.24 | 5.11 | 45481 |
| 1724862600 | 5.14 | 0.09 | 1.78 | 5.07 | 5.22 | 5.03 | 43056 |
| 1724776200 | 5.05 | -0.12 | -2.32 | 5.17 | 5.17 | 5.0199999 | 48614 |
| 1724689800 | 5.17 | 0.07 | 1.37 | 5.1 | 5.18 | 5.0599999 | 33766 |
| 1724430600 | 5.1 | -0.19 | -3.59 | 5.3099999 | 5.3099999 | 5.0599999 | 34342 |
| 1724344200 | 5.29 | 0.09 | 1.73 | 5.2699999 | 5.32 | 5.19 | 23220 |
| 1724257800 | 5.2 | 0.05 | 0.97 | 5.11 | 5.28 | 5.11 | 30725 |
| 1724171400 | 5.15 | 0.01 | 0.19 | 5.17 | 5.19 | 5.11 | 15774 |
| 1724085000 | 5.14 | 0.06 | 1.18 | 5.13 | 5.2 | 5.0199999 | 33935 |
| 1723825800 | 5.08 | 0.15 | 3.04 | 4.97 | 5.14 | 4.92 | 34504 |
| 1723739400 | 4.93 | 0.04 | 0.82 | 4.92 | 4.975 | 4.8099999 | 10822 |
| 1723653000 | 4.89 | 0.05 | 1.03 | 4.9 | 4.925 | 4.845 | 29146 |
| 1723566600 | 4.84 | -0.01 | -0.10 | 4.845 | 4.845 | 4.795 | 6551 |
| 1723480200 | 4.845 | 0.02 | 0.41 | 4.89 | 4.89 | 4.805 | 9956 |
| 1723221000 | 4.825 | -0.04 | -0.72 | 4.86 | 4.8949999 | 4.71 | 25191 |
| 1723134600 | 4.86 | 0.09 | 1.89 | 4.795 | 4.865 | 4.705 | 14594 |
| 1723048200 | 4.7699999 | 0.11 | 2.47 | 4.7 | 4.795 | 4.695 | 26917 |
| 1722961800 | 4.655 | 0.11 | 2.31 | 4.55 | 4.665 | 4.55 | 24365 |
| 1722875400 | 4.55 | -0.1 | -2.15 | 4.5 | 4.6 | 4.085 | 79246 |
| 1722616200 | 4.65 | -0.18 | -3.73 | 4.9 | 4.9 | 4.61 | 53247 |
| 1722529800 | 4.83 | -0.11 | -2.13 | 4.865 | 4.965 | 4.8099999 | 24564 |
| 1722443400 | 4.9349999 | -0.01 | -0.10 | 5 | 5 | 4.9 | 21266 |
| 1722357000 | 4.94 | -0.06 | -1.20 | 5.05 | 5.05 | 4.91 | 24283 |
| 1722270600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1722011400 | 5 | 0.13 | 2.67 | 4.87 | 5.1 | 4.87 | 35919 |
| 1721925000 | 4.87 | 0.12 | 2.42 | 4.715 | 4.87 | 4.705 | 34446 |
| 1721838600 | 4.755 | 0.01 | 0.32 | 4.71 | 4.83 | 4.665 | 128484 |
| 1721752200 | 4.74 | -0.26 | -5.20 | 4.98 | 4.98 | 4.66 | 96932 |
| 1721665800 | 5 | -0.08 | -1.57 | 5 | 5.05 | 4.985 | 26962 |
| 1721406600 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1721320200 | 5.08 | 0.07 | 1.40 | 5.03 | 5.08 | 5.0199999 | 32823 |
| 1721233800 | 5.01 | 0.01 | 0.30 | 5.01 | 5.09 | 4.995 | 42694 |
| 1721147400 | 4.995 | -0.04 | -0.70 | 5.0599999 | 5.18 | 4.96 | 60004 |
| 1721061000 | 5.03 | 0.15 | 3.07 | 4.89 | 5.03 | 4.8 | 67740 |
| 1720801800 | 4.88 | 0.14 | 2.85 | 4.8 | 4.98 | 4.8 | 56596 |
| 1720715400 | 4.745 | 0.02 | 0.42 | 4.725 | 4.795 | 4.715 | 44522 |
| 1720629000 | 4.725 | 0.14 | 2.94 | 4.59 | 4.85 | 4.59 | 61430 |
| 1720542600 | 4.59 | -0.12 | -2.44 | 4.705 | 4.745 | 4.58 | 45730 |
| 1720456200 | 4.705 | -0.06 | -1.26 | 4.69 | 4.875 | 4.5 | 64993 |
| 1720197000 | 4.765 | -0.05 | -0.94 | 4.8 | 4.86 | 4.705 | 112747 |
| 1720110600 | 4.8099999 | 0.08 | 1.80 | 4.795 | 4.83 | 4.75 | 44223 |
| 1720024200 | 4.725 | 0.11 | 2.27 | 4.69 | 4.79 | 4.64 | 65123 |
| 1719937800 | 4.62 | 0.19 | 4.17 | 4.44 | 4.66 | 4.41 | 62505 |
| 1719851400 | 4.4349999 | 0.15 | 3.62 | 4.5 | 4.5199999 | 4.375 | 62077 |
| 1719592200 | 4.28 | -0.21 | -4.57 | 4.485 | 4.5 | 4.26 | 129389 |
| 1719505800 | 4.485 | 0.01 | 0.22 | 4.5 | 4.615 | 4.45 | 105631 |
| 1719419400 | 4.475 | -0.17 | -3.66 | 4.6449999 | 4.6449999 | 4.45 | 52240 |
| 1719333000 | 4.6449999 | -0.14 | -2.93 | 4.7 | 4.7699999 | 4.6449999 | 32497 |
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
