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 | -0.11 | -2.21774193548 | 4.96 | 5.02 | 4.78 | 1887 | 4.87805915 | DE |
| 4 | 0.36 | 8.01781737194 | 4.49 | 5.34 | 4.44 | 8047 | 4.92840273 | DE |
| 12 | -0.73 | -13.082437276 | 5.58 | 5.58 | 4.3 | 4998 | 4.86478319 | DE |
| 26 | 0.82 | 20.3473945409 | 4.03 | 6.12 | 3.87 | 5975 | 5.03640301 | DE |
| 52 | -2.57 | -34.6361185984 | 7.42 | 7.48 | 3.87 | 5570 | 5.55058521 | DE |
| 156 | -4.17 | -46.2305986696 | 9.02 | 9.58 | 3.87 | 5669 | 7.12150746 | DE |
| 260 | -1.47 | -23.2594936709 | 6.32 | 10.5 | 2.85 | 7381 | 6.72478809 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4.85 | 0.05 | 1.04 | 4.8 | 4.86 | 4.79 | 1663 |
| 1714062600 | 4.8 | -0.05 | -1.03 | 4.85 | 4.87 | 4.78 | 2253 |
| 1713976200 | 4.85 | 0 | 0.00 | 4.85 | 4.89 | 4.85 | 772 |
| 1713889800 | 4.85 | -0.01 | -0.21 | 4.86 | 4.86 | 4.8099999 | 1041 |
| 1713803400 | 4.86 | -0.14 | -2.80 | 4.99 | 5 | 4.8 | 3056 |
| 1713544200 | 5 | 0.04 | 0.81 | 4.96 | 5.0199999 | 4.95 | 2312 |
| 1713457800 | 4.96 | -0.06 | -1.20 | 5.0199999 | 5.0199999 | 4.96 | 1953 |
| 1713371400 | 5.0199999 | 0.03 | 0.60 | 5 | 5.0199999 | 4.95 | 2904 |
| 1713285000 | 4.99 | -0.01 | -0.20 | 4.95 | 5 | 4.95 | 1117 |
| 1713198600 | 5 | -0.1 | -1.96 | 5.12 | 5.14 | 4.95 | 6045 |
| 1712939400 | 5.1 | 0.02 | 0.39 | 5.14 | 5.18 | 5.0599999 | 12351 |
| 1712853000 | 5.08 | 0.18 | 3.67 | 4.91 | 5.14 | 4.9 | 19590 |
| 1712766600 | 4.9 | 0.11 | 2.30 | 4.79 | 4.97 | 4.79 | 9675 |
| 1712680200 | 4.79 | -0.06 | -1.24 | 4.85 | 4.85 | 4.79 | 3202 |
| 1712593800 | 4.85 | 0 | 0.00 | 4.84 | 4.92 | 4.78 | 9362 |
| 1712334600 | 4.85 | -0.13 | -2.61 | 4.96 | 4.96 | 4.79 | 12052 |
| 1712248200 | 4.98 | 0.38 | 8.26 | 4.6 | 5.34 | 4.6 | 44270 |
| 1712161800 | 4.6 | 0.11 | 2.45 | 4.49 | 4.6 | 4.49 | 2942 |
| 1712075400 | 4.49 | 0 | 0.00 | 4.49 | 4.5 | 4.44 | 9956 |
| 1711647000 | 4.49 | -0.16 | -3.44 | 4.65 | 4.66 | 4.3 | 7287 |
| 1711560600 | 4.65 | -0.11 | -2.31 | 4.8 | 4.8 | 4.5599999 | 8385 |
| 1711474200 | 4.76 | 0.04 | 0.85 | 4.72 | 4.86 | 4.54 | 9346 |
| 1711387800 | 4.72 | -0.04 | -0.84 | 4.72 | 4.76 | 4.72 | 2054 |
| 1711128600 | 4.76 | 0.05 | 1.06 | 4.76 | 4.86 | 4.7 | 6089 |
| 1711042200 | 4.71 | 0.07 | 1.51 | 4.64 | 4.72 | 4.64 | 1060 |
| 1710955800 | 4.64 | 0.06 | 1.31 | 4.58 | 4.64 | 4.5199999 | 2682 |
| 1710869400 | 4.58 | -0.16 | -3.38 | 4.74 | 4.74 | 4.58 | 2818 |
| 1710783000 | 4.74 | -0.09 | -1.86 | 4.83 | 4.83 | 4.73 | 1747 |
| 1710523800 | 4.83 | 0.01 | 0.21 | 4.83 | 4.83 | 4.83 | 101 |
| 1710437400 | 4.82 | 0.02 | 0.42 | 4.8 | 4.82 | 4.75 | 3058 |
| 1710351000 | 4.8 | 0.04 | 0.84 | 4.76 | 4.8 | 4.76 | 1024 |
| 1710264600 | 4.76 | 0.06 | 1.28 | 4.71 | 4.78 | 4.71 | 923 |
| 1710178200 | 4.7 | 0.2 | 4.44 | 4.46 | 4.76 | 4.45 | 6486 |
| 1709919000 | 4.5 | -0.03 | -0.66 | 4.54 | 4.55 | 4.48 | 3752 |
| 1709832600 | 4.53 | -0.05 | -1.09 | 4.6 | 4.6 | 4.45 | 3526 |
| 1709746200 | 4.58 | -0.12 | -2.55 | 4.7 | 4.71 | 4.3 | 11092 |
| 1709659800 | 4.7 | -0.05 | -1.05 | 4.75 | 4.75 | 4.67 | 586 |
| 1709573400 | 4.75 | -0.05 | -1.04 | 4.8 | 4.8099999 | 4.7 | 2352 |
| 1709314200 | 4.8 | 0 | 0.00 | 4.8 | 4.88 | 4.8 | 1039 |
| 1709227800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.7699999 | 398 |
| 1709141400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.73 | 3498 |
| 1709055000 | 4.8 | 0.07 | 1.48 | 4.73 | 4.87 | 4.73 | 6622 |
| 1708968600 | 4.73 | -0.01 | -0.21 | 4.74 | 4.76 | 4.73 | 2281 |
| 1708709400 | 4.74 | -0.19 | -3.85 | 4.93 | 4.93 | 4.74 | 5152 |
| 1708623000 | 4.93 | -0.01 | -0.20 | 4.94 | 4.96 | 4.86 | 788 |
| 1708536600 | 4.94 | 0.04 | 0.82 | 4.9 | 4.95 | 4.9 | 657 |
| 1708450200 | 4.9 | -0.02 | -0.41 | 4.9 | 4.94 | 4.86 | 1756 |
| 1708363800 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1708104600 | 4.92 | -0.04 | -0.81 | 4.96 | 5 | 4.91 | 2955 |
| 1708018200 | 4.96 | -0.04 | -0.80 | 5.0599999 | 5.0599999 | 4.96 | 2051 |
| 1707931800 | 5 | 0.08 | 1.63 | 4.92 | 5.0599999 | 4.92 | 2281 |
| 1707845400 | 4.92 | 0.08 | 1.65 | 4.84 | 5.04 | 4.84 | 6478 |
| 1707759000 | 4.84 | 0.04 | 0.83 | 4.8 | 4.84 | 4.79 | 834 |
| 1707499800 | 4.8 | -0.12 | -2.44 | 4.92 | 4.99 | 4.72 | 4926 |
| 1707413400 | 4.92 | -0.18 | -3.53 | 5.1 | 5.12 | 4.92 | 5740 |
| 1707327000 | 5.1 | -0.14 | -2.67 | 5.24 | 5.26 | 5.0599999 | 5601 |
| 1707240600 | 5.24 | -0.08 | -1.50 | 5.32 | 5.32 | 5.18 | 3923 |
| 1707154200 | 5.32 | -0.04 | -0.75 | 5.4 | 5.4 | 5.32 | 2505 |
| 1706895000 | 5.36 | -0.22 | -3.94 | 5.58 | 5.58 | 5.2 | 6200 |
| 1706808600 | 5.58 | 0.02 | 0.36 | 5.5599999 | 5.62 | 5.54 | 1558 |
| 1706722200 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.6 | 5.5 | 2351 |
| 1706635800 | 5.6 | -0.06 | -1.06 | 5.66 | 5.7 | 5.5 | 2589 |
| 1706549400 | 5.66 | -0.08 | -1.39 | 5.74 | 5.74 | 5.58 | 18698 |
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
