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 | -0.13 | -2.77185501066 | 4.69 | 4.855 | 4.53 | 34983 | 4.643858 | DE |
| 4 | 0.216 | 4.97237569061 | 4.344 | 5.31 | 4.18 | 56980 | 4.69901028 | DE |
| 12 | 0.11 | 2.47191011236 | 4.45 | 5.31 | 3.864 | 68350 | 4.5287688 | DE |
| 26 | -0.58 | -11.2840466926 | 5.14 | 5.765 | 3.864 | 70832 | 4.76211092 | DE |
| 52 | -4.84 | -51.4893617021 | 9.4 | 10.59 | 3.864 | 59847 | 6.19181003 | DE |
| 156 | -14.44 | -76 | 19 | 23.36 | 3.864 | 77326 | 13.08087692 | DE |
| 260 | -14.1 | -75.5627009646 | 18.66 | 23.36 | 3.864 | 123425 | 13.349034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 4.5599999 | -0.03 | -0.65 | 4.63 | 4.63 | 4.555 | 33075 |
| 1713976200 | 4.59 | -0.22 | -4.57 | 4.8099999 | 4.8099999 | 4.59 | 47310 |
| 1713889800 | 4.8099999 | 0.04 | 0.84 | 4.82 | 4.855 | 4.7699999 | 10813 |
| 1713803400 | 4.7699999 | 0.21 | 4.72 | 4.6 | 4.7699999 | 4.6 | 28432 |
| 1713544200 | 4.555 | -0.18 | -3.70 | 4.7 | 4.7 | 4.53 | 59693 |
| 1713457800 | 4.73 | 0.04 | 0.85 | 4.69 | 4.75 | 4.69 | 28665 |
| 1713371400 | 4.69 | 0 | 0.00 | 4.74 | 4.74 | 4.69 | 32188 |
| 1713285000 | 4.69 | -0.16 | -3.30 | 4.8 | 4.84 | 4.6849999 | 47742 |
| 1713198600 | 4.85 | -0.18 | -3.58 | 5 | 5.04 | 4.79 | 89561 |
| 1712939400 | 5.03 | 0.08 | 1.62 | 5 | 5.1 | 4.99 | 35083 |
| 1712853000 | 4.95 | -0.02 | -0.30 | 4.965 | 5.04 | 4.885 | 47155 |
| 1712766600 | 4.965 | 0.07 | 1.43 | 4.885 | 5.3099999 | 4.885 | 134864 |
| 1712680200 | 4.8949999 | 0.14 | 2.94 | 4.85 | 4.9 | 4.7 | 93924 |
| 1712593800 | 4.755 | 0.24 | 5.20 | 4.5199999 | 4.76 | 4.47 | 70611 |
| 1712334600 | 4.5199999 | -0.16 | -3.42 | 4.625 | 4.64 | 4.5199999 | 33085 |
| 1712248200 | 4.68 | 0.11 | 2.30 | 4.545 | 4.68 | 4.49 | 42355 |
| 1712161800 | 4.575 | 0.36 | 8.41 | 4.2699999 | 4.6 | 4.22 | 62827 |
| 1712075400 | 4.22 | -0.12 | -2.68 | 4.3099999 | 4.39 | 4.18 | 101343 |
| 1711647000 | 4.336 | -0.03 | -0.78 | 4.344 | 4.42 | 4.33 | 59982 |
| 1711560600 | 4.37 | -0.01 | -0.23 | 4.43 | 4.44 | 4.33 | 34086 |
| 1711474200 | 4.38 | 0.05 | 1.15 | 4.33 | 4.438 | 4.33 | 42103 |
| 1711387800 | 4.33 | -0.32 | -6.96 | 4.668 | 4.668 | 4.316 | 64827 |
| 1711128600 | 4.654 | -0 | -0.09 | 4.61 | 4.738 | 4.61 | 25889 |
| 1711042200 | 4.658 | -0.04 | -0.77 | 4.686 | 4.696 | 4.57 | 207276 |
| 1710955800 | 4.694 | 0.14 | 2.98 | 4.5119999 | 4.75 | 4.508 | 48217 |
| 1710869400 | 4.558 | -0.08 | -1.77 | 4.62 | 4.636 | 4.408 | 103401 |
| 1710783000 | 4.64 | 0.05 | 1.13 | 4.61 | 4.888 | 4.61 | 75080 |
| 1710523800 | 4.588 | -0.07 | -1.55 | 4.61 | 4.644 | 4.58 | 733662 |
| 1710437400 | 4.66 | 0.11 | 2.51 | 4.618 | 4.73 | 4.44 | 112878 |
| 1710351000 | 4.546 | 0.2 | 4.51 | 4.328 | 4.668 | 4.298 | 96403 |
| 1710264600 | 4.35 | 0.05 | 1.16 | 4.25 | 4.514 | 4.08 | 127646 |
| 1710178200 | 4.3 | 0.19 | 4.67 | 4.242 | 4.312 | 4.152 | 68138 |
| 1709919000 | 4.108 | 0.01 | 0.29 | 4.088 | 4.132 | 3.978 | 47275 |
| 1709832600 | 4.096 | 0.02 | 0.44 | 4.054 | 4.096 | 3.9 | 52219 |
| 1709746200 | 4.078 | 0.13 | 3.40 | 3.938 | 4.078 | 3.864 | 58443 |
| 1709659800 | 3.944 | -0.1 | -2.38 | 4.04 | 4.04 | 3.902 | 49222 |
| 1709573400 | 4.04 | -0.17 | -4.04 | 4.206 | 4.21 | 4.0199999 | 42910 |
| 1709314200 | 4.21 | -0.07 | -1.54 | 4.3 | 4.3 | 4.162 | 51625 |
| 1709227800 | 4.276 | -0.12 | -2.82 | 4.37 | 4.374 | 4.26 | 74176 |
| 1709141400 | 4.4 | -0.01 | -0.18 | 4.4 | 4.436 | 4.358 | 56581 |
| 1709055000 | 4.408 | 0.1 | 2.32 | 4.35 | 4.452 | 4.34 | 73204 |
| 1708968600 | 4.308 | -0.03 | -0.74 | 4.3 | 4.33 | 4.28 | 58200 |
| 1708709400 | 4.34 | -0.21 | -4.66 | 4.54 | 4.548 | 4.23 | 106226 |
| 1708623000 | 4.5519999 | 0.02 | 0.49 | 4.53 | 4.67 | 4.53 | 36058 |
| 1708536600 | 4.53 | -0.02 | -0.44 | 4.55 | 4.62 | 4.5119999 | 50122 |
| 1708450200 | 4.55 | -0.01 | -0.31 | 4.514 | 4.582 | 4.424 | 45697 |
| 1708363800 | 4.564 | -0.08 | -1.64 | 4.64 | 4.64 | 4.4 | 50627 |
| 1708104600 | 4.64 | 0.1 | 2.20 | 4.578 | 4.72 | 4.554 | 30764 |
| 1708018200 | 4.54 | 0.04 | 0.89 | 4.478 | 4.57 | 4.478 | 17137 |
| 1707931800 | 4.5 | 0.03 | 0.72 | 4.456 | 4.522 | 4.446 | 27127 |
| 1707845400 | 4.468 | 0.04 | 0.99 | 4.42 | 4.482 | 4.35 | 22789 |
| 1707759000 | 4.424 | 0.07 | 1.65 | 4.34 | 4.438 | 4.34 | 10394 |
| 1707499800 | 4.352 | -0.06 | -1.40 | 4.4 | 4.41 | 4.314 | 29648 |
| 1707413400 | 4.414 | 0.01 | 0.32 | 4.4 | 4.502 | 4.396 | 17361 |
| 1707327000 | 4.4 | -0.03 | -0.59 | 4.396 | 4.42 | 4.3099999 | 20526 |
| 1707240600 | 4.426 | -0.19 | -4.20 | 4.67 | 4.67 | 4.36 | 23516 |
| 1707154200 | 4.62 | 0.1 | 2.17 | 4.508 | 4.642 | 4.49 | 28087 |
| 1706895000 | 4.522 | 0.14 | 3.10 | 4.436 | 4.636 | 4.426 | 33914 |
| 1706808600 | 4.386 | -0.09 | -1.92 | 4.45 | 4.476 | 4.19 | 85207 |
| 1706722200 | 4.472 | -0.07 | -1.45 | 4.51 | 4.58 | 4.46 | 24197 |
| 1706635800 | 4.538 | -0.18 | -3.86 | 4.7 | 4.74 | 4.502 | 31035 |
| 1706549400 | 4.72 | 0.08 | 1.72 | 4.6 | 4.74 | 4.542 | 39597 |
| 1706290200 | 4.64 | 0.15 | 3.34 | 4.54 | 4.64 | 4.49 | 32764 |
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
