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 | 0.74 | 13.9097744361 | 5.32 | 6.16 | 5.02 | 1432 | 5.33420526 | DE |
| 4 | 1.34 | 28.3898305085 | 4.72 | 6.16 | 4.72 | 5285 | 5.39989934 | DE |
| 12 | 1.18 | 24.1803278689 | 4.88 | 6.16 | 4.32 | 3919 | 5.08146314 | DE |
| 26 | 1.58 | 35.2678571429 | 4.48 | 6.16 | 3.94 | 3156 | 5.07298052 | DE |
| 52 | 2.36 | 63.7837837838 | 3.7 | 6.16 | 3.4 | 3612 | 4.95886564 | DE |
| 156 | 4.23 | 231.147540984 | 1.83 | 6.16 | 1.7 | 2705 | 3.94855468 | DE |
| 260 | 4.28 | 240.449438202 | 1.78 | 6.16 | 1.34 | 3012 | 3.14101562 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 6.0599999 | 0.7 | 13.06 | 5.6 | 6.16 | 5.6 | 35209 |
| 1714062600 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1713976200 | 5.36 | 0.08 | 1.52 | 5.1 | 5.36 | 5.0199999 | 2829 |
| 1713889800 | 5.28 | -0.1 | -1.86 | 5.3 | 5.3 | 5.16 | 1402 |
| 1713803400 | 5.38 | -0.02 | -0.37 | 5.32 | 5.38 | 5.3 | 66 |
| 1713544200 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1713457800 | 5.4 | 0.08 | 1.50 | 5.3 | 5.4 | 5.3 | 15000 |
| 1713371400 | 5.32 | -0.1 | -1.85 | 5.46 | 5.46 | 5.32 | 608 |
| 1713285000 | 5.42 | -0.02 | -0.37 | 5.4 | 5.42 | 5.4 | 700 |
| 1713198600 | 5.44 | -0.08 | -1.45 | 5.26 | 5.44 | 5.26 | 4891 |
| 1712939400 | 5.5199999 | -0.08 | -1.43 | 5.6 | 5.8 | 5.4 | 3910 |
| 1712853000 | 5.6 | -0.1 | -1.75 | 5.7 | 5.7 | 5.36 | 1882 |
| 1712766600 | 5.7 | 0.3 | 5.56 | 5.58 | 6.08 | 5.5599999 | 19185 |
| 1712680200 | 5.4 | 0.38 | 7.57 | 5.04 | 5.54 | 5.04 | 15475 |
| 1712593800 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 1010 |
| 1712334600 | 5.0199999 | 0.12 | 2.45 | 4.92 | 5.0199999 | 4.9 | 462 |
| 1712248200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1712161800 | 4.9 | 0 | 0.00 | 4.97 | 5.0599999 | 4.9 | 8742 |
| 1712075400 | 4.9 | 0.08 | 1.66 | 4.72 | 5.0599999 | 4.72 | 3114 |
| 1711647000 | 4.82 | -0.18 | -3.60 | 4.82 | 4.82 | 4.78 | 2967 |
| 1711560600 | 5 | 0 | 0.00 | 4.82 | 5 | 4.82 | 6 |
| 1711474200 | 5 | 0 | 0.00 | 4.84 | 5 | 4.84 | 18 |
| 1711387800 | 5 | -0.05 | -0.99 | 4.8 | 5 | 4.8 | 305 |
| 1711128600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1711042200 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 5 | 820 |
| 1710955800 | 5 | 0 | 0.00 | 4.9 | 5.05 | 4.9 | 2639 |
| 1710869400 | 5 | 0.1 | 2.04 | 4.98 | 5 | 4.98 | 1239 |
| 1710783000 | 4.9 | -0.06 | -1.21 | 5 | 5 | 4.82 | 2046 |
| 1710523800 | 4.96 | 0.06 | 1.22 | 4.96 | 4.96 | 4.96 | 5 |
| 1710437400 | 4.9 | 0.08 | 1.66 | 4.96 | 4.96 | 4.8 | 1702 |
| 1710351000 | 4.82 | -0.12 | -2.43 | 4.82 | 4.82 | 4.82 | 40 |
| 1710264600 | 4.94 | -0.06 | -1.20 | 4.82 | 4.94 | 4.82 | 646 |
| 1710178200 | 5 | 0 | 0.00 | 4.8 | 5 | 4.8 | 236 |
| 1709919000 | 5 | 0 | 0.00 | 5.15 | 5.15 | 5 | 18566 |
| 1709832600 | 5 | -0.15 | -2.91 | 5 | 5.1 | 5 | 36603 |
| 1709746200 | 5.15 | 0.15 | 3.00 | 5.15 | 5.15 | 5.15 | 50 |
| 1709659800 | 5 | -0.05 | -0.99 | 5 | 5 | 4.9 | 700 |
| 1709573400 | 5.05 | 0.35 | 7.45 | 4.7 | 5.05 | 4.6 | 9698 |
| 1709314200 | 4.7 | 0.2 | 4.44 | 4.58 | 4.72 | 4.58 | 2291 |
| 1709227800 | 4.5 | -0.1 | -2.17 | 4.58 | 4.58 | 4.5 | 759 |
| 1709141400 | 4.6 | 0.22 | 5.02 | 4.38 | 4.72 | 4.32 | 3764 |
| 1709055000 | 4.38 | -0.14 | -3.10 | 4.5599999 | 4.5599999 | 4.38 | 635 |
| 1708968600 | 4.5199999 | -0.16 | -3.42 | 4.66 | 4.74 | 4.5199999 | 2263 |
| 1708709400 | 4.68 | -0.12 | -2.50 | 4.6 | 4.68 | 4.58 | 290 |
| 1708623000 | 4.8 | 0.24 | 5.26 | 4.88 | 4.88 | 4.8 | 16 |
| 1708536600 | 4.5599999 | -0.22 | -4.60 | 4.76 | 4.88 | 4.5199999 | 10926 |
| 1708450200 | 4.78 | -0.2 | -4.02 | 4.9 | 4.9 | 4.78 | 4360 |
| 1708363800 | 4.98 | 0.04 | 0.81 | 4.9 | 4.98 | 4.9 | 446 |
| 1708104600 | 4.94 | -0.04 | -0.80 | 4.98 | 4.98 | 4.86 | 2890 |
| 1708018200 | 4.98 | 0.1 | 2.05 | 4.98 | 4.98 | 4.98 | 5 |
| 1707931800 | 4.88 | 0.02 | 0.41 | 4.94 | 4.94 | 4.88 | 1005 |
| 1707845400 | 4.86 | -0.19 | -3.76 | 4.84 | 5 | 4.84 | 1117 |
| 1707759000 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 4.94 | 67 |
| 1707499800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 4.94 | 335 |
| 1707413400 | 5.05 | 0.31 | 6.54 | 4.88 | 5.05 | 4.86 | 5862 |
| 1707327000 | 4.74 | 0 | 0.00 | 4.7 | 4.74 | 4.7 | 1467 |
| 1707240600 | 4.74 | -0.12 | -2.47 | 4.72 | 4.84 | 4.62 | 6521 |
| 1707154200 | 4.86 | 0.1 | 2.10 | 4.84 | 4.86 | 4.8 | 2726 |
| 1706895000 | 4.76 | -0.12 | -2.46 | 4.88 | 4.92 | 4.7 | 6334 |
| 1706808600 | 4.88 | -0.42 | -7.92 | 5.05 | 5.2 | 4.88 | 11711 |
| 1706722200 | 5.3 | -0.1 | -1.85 | 5.3 | 5.45 | 5.15 | 3965 |
| 1706635800 | 5.4 | 0 | 0.00 | 5.5 | 5.5 | 5.2 | 3032 |
| 1706549400 | 5.4 | 0 | 0.00 | 5.25 | 5.45 | 5.25 | 2082 |
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
