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 | -0.445434298441 | 4.49 | 4.79 | 4.38 | 6950 | 4.67840666 | DE |
| 4 | 0.09 | 2.05479452055 | 4.38 | 4.79 | 4.33 | 4630 | 4.59366116 | DE |
| 12 | -0.74 | -14.2034548944 | 5.21 | 5.85 | 4.3 | 9619 | 4.90918785 | DE |
| 26 | -0.61 | -12.0078740157 | 5.08 | 6.57 | 4.3 | 9233 | 5.1564164 | DE |
| 52 | -1.73 | -27.9032258065 | 6.2 | 7.6 | 4.3 | 7488 | 5.7370715 | DE |
| 156 | -2.08 | -31.7557251908 | 6.55 | 23 | 4.3 | 31369 | 11.22802126 | DE |
| 260 | -8.63 | -65.8778625954 | 13.1 | 23 | 4.3 | 24810 | 10.67900825 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4.47 | -0.05 | -1.11 | 4.6 | 4.6 | 4.47 | 1369 |
| 1714062600 | 4.5199999 | -0.27 | -5.64 | 4.66 | 4.76 | 4.5199999 | 4103 |
| 1713976200 | 4.79 | 0.26 | 5.74 | 4.46 | 4.79 | 4.46 | 21017 |
| 1713889800 | 4.53 | 0.07 | 1.57 | 4.53 | 4.53 | 4.41 | 4644 |
| 1713803400 | 4.46 | -0.06 | -1.33 | 4.4 | 4.48 | 4.4 | 3604 |
| 1713544200 | 4.5199999 | 0 | 0.00 | 4.49 | 4.5199999 | 4.38 | 1383 |
| 1713457800 | 4.5199999 | 0.04 | 0.89 | 4.48 | 4.54 | 4.36 | 6012 |
| 1713371400 | 4.48 | -0.04 | -0.88 | 4.5199999 | 4.5199999 | 4.37 | 474 |
| 1713285000 | 4.5199999 | -0.07 | -1.53 | 4.33 | 4.53 | 4.33 | 5412 |
| 1713198600 | 4.59 | 0.13 | 2.91 | 4.46 | 4.7 | 4.34 | 17584 |
| 1712939400 | 4.46 | 0.02 | 0.45 | 4.44 | 4.47 | 4.38 | 1181 |
| 1712853000 | 4.44 | -0.03 | -0.67 | 4.4 | 4.45 | 4.33 | 1775 |
| 1712766600 | 4.47 | -0.01 | -0.22 | 4.48 | 4.48 | 4.42 | 1710 |
| 1712680200 | 4.48 | -0.02 | -0.44 | 4.5 | 4.5 | 4.37 | 2990 |
| 1712593800 | 4.5 | 0.03 | 0.67 | 4.4 | 4.5 | 4.39 | 2669 |
| 1712334600 | 4.47 | -0.04 | -0.89 | 4.4 | 4.49 | 4.4 | 699 |
| 1712248200 | 4.51 | -0.01 | -0.22 | 4.5199999 | 4.55 | 4.4 | 2748 |
| 1712161800 | 4.5199999 | 0.02 | 0.44 | 4.49 | 4.5199999 | 4.39 | 3120 |
| 1712075400 | 4.5 | -0.02 | -0.44 | 4.38 | 4.54 | 4.38 | 2212 |
| 1711647000 | 4.5199999 | 0.09 | 2.03 | 4.42 | 4.55 | 4.355 | 8909 |
| 1711560600 | 4.43 | 0.01 | 0.23 | 4.4 | 4.5199999 | 4.37 | 7769 |
| 1711474200 | 4.42 | -0.06 | -1.34 | 4.51 | 4.55 | 4.41 | 4139 |
| 1711387800 | 4.48 | -0.14 | -2.93 | 4.4 | 4.595 | 4.4 | 5264 |
| 1711128600 | 4.615 | 0.02 | 0.33 | 4.6 | 4.75 | 4.45 | 10471 |
| 1711042200 | 4.6 | 0 | 0.00 | 4.45 | 4.695 | 4.45 | 3010 |
| 1710955800 | 4.6 | 0.01 | 0.22 | 4.5 | 4.6 | 4.455 | 3849 |
| 1710869400 | 4.59 | -0.05 | -0.97 | 4.79 | 4.79 | 4.46 | 10177 |
| 1710783000 | 4.635 | -0.19 | -3.84 | 4.75 | 4.82 | 4.5 | 30912 |
| 1710523800 | 4.82 | -0.08 | -1.63 | 5.14 | 5.14 | 4.72 | 19153 |
| 1710437400 | 4.9 | -0.36 | -6.84 | 5.17 | 5.32 | 4.82 | 23527 |
| 1710351000 | 5.26 | -0.04 | -0.75 | 5.33 | 5.33 | 5.18 | 741 |
| 1710264600 | 5.3 | -0.09 | -1.67 | 5.17 | 5.47 | 5.17 | 4697 |
| 1710178200 | 5.39 | 0.11 | 2.08 | 5.5 | 5.5 | 5.23 | 1128 |
| 1709919000 | 5.28 | -0.19 | -3.47 | 5.33 | 5.4 | 5.28 | 2959 |
| 1709832600 | 5.47 | -0.08 | -1.44 | 5.44 | 5.53 | 5.33 | 4587 |
| 1709746200 | 5.55 | 0.01 | 0.18 | 5.54 | 5.61 | 5.42 | 11396 |
| 1709659800 | 5.54 | 0.2 | 3.75 | 5.32 | 5.6 | 5.32 | 9194 |
| 1709573400 | 5.34 | -0.02 | -0.37 | 5.4 | 5.7699999 | 5.34 | 37763 |
| 1709314200 | 5.36 | 0.53 | 10.97 | 4.85 | 5.85 | 4.75 | 46762 |
| 1709227800 | 4.83 | -0.13 | -2.62 | 5 | 5.04 | 4.82 | 4808 |
| 1709141400 | 4.96 | -0.01 | -0.20 | 4.92 | 4.985 | 4.815 | 4353 |
| 1709055000 | 4.97 | -0.18 | -3.50 | 5.15 | 5.15 | 4.905 | 15018 |
| 1708968600 | 5.15 | 0.01 | 0.19 | 5.11 | 5.15 | 5.1 | 5080 |
| 1708709400 | 5.14 | -0.01 | -0.19 | 5.1 | 5.15 | 5.1 | 5794 |
| 1708623000 | 5.15 | 0.05 | 0.98 | 5.1 | 5.19 | 5 | 7468 |
| 1708536600 | 5.1 | 0.75 | 17.24 | 4.36 | 5.2699999 | 4.36 | 58608 |
| 1708450200 | 4.35 | -0.23 | -4.92 | 4.5 | 4.555 | 4.35 | 6382 |
| 1708363800 | 4.575 | -0.04 | -0.76 | 4.61 | 4.61 | 4.51 | 3368 |
| 1708104600 | 4.61 | -0.14 | -2.85 | 4.745 | 4.76 | 4.5 | 19615 |
| 1708018200 | 4.745 | 0.14 | 2.93 | 4.78 | 4.78 | 4.61 | 3136 |
| 1707931800 | 4.61 | -0.11 | -2.33 | 4.6 | 4.8 | 4.5599999 | 9073 |
| 1707845400 | 4.72 | -0.46 | -8.88 | 4.73 | 4.8 | 4.3 | 58080 |
| 1707759000 | 5.18 | -0.03 | -0.58 | 4.985 | 5.23 | 4.985 | 4652 |
| 1707499800 | 5.21 | 0.02 | 0.39 | 5.07 | 5.25 | 5.05 | 3305 |
| 1707413400 | 5.19 | -0.06 | -1.14 | 5.25 | 5.2699999 | 5 | 2008 |
| 1707327000 | 5.25 | 0.09 | 1.74 | 5.11 | 5.35 | 4.955 | 9463 |
| 1707240600 | 5.16 | -0.04 | -0.77 | 5.12 | 5.23 | 5.07 | 1144 |
| 1707154200 | 5.2 | -0.01 | -0.19 | 5.21 | 5.23 | 5.03 | 3734 |
| 1706895000 | 5.21 | 0.01 | 0.19 | 5.21 | 5.22 | 5.0599999 | 3084 |
| 1706808600 | 5.2 | -0.1 | -1.89 | 5.19 | 5.3 | 5.0599999 | 11041 |
| 1706722200 | 5.3 | -0.12 | -2.21 | 5.19 | 5.46 | 5.15 | 5481 |
| 1706635800 | 5.42 | 0.12 | 2.26 | 5.23 | 5.54 | 5.16 | 4817 |
| 1706549400 | 5.3 | -0.21 | -3.81 | 5.45 | 5.7 | 5.12 | 36414 |
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
