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 | -0.166 | -3.17399617591 | 5.23 | 5.24 | 4.894 | 6364 | 5.17737003 | DE |
| 4 | 0.505 | 11.0769905681 | 4.559 | 5.86 | 4.424 | 9738 | 5.11277365 | DE |
| 12 | 2.064 | 68.8 | 3 | 5.86 | 3 | 9915 | 4.13707929 | DE |
| 26 | 3.1365 | 162.723735409 | 1.9275 | 5.86 | 1.809 | 18905 | 3.10113218 | DE |
| 52 | 0.0520001 | 1.03751199197 | 5.0119999 | 5.86 | 1.535 | 26543 | 2.66112892 | DE |
| 156 | 0.0520001 | 1.03751199197 | 5.0119999 | 5.86 | 1.535 | 26543 | 2.66112892 | DE |
| 260 | 0.0520001 | 1.03751199197 | 5.0119999 | 5.86 | 1.535 | 26543 | 2.66112892 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 5.13 | 0.18 | 3.53 | 5.078 | 5.18 | 5.078 | 900 |
| 1721939160 | 4.955 | -0.17 | -3.22 | 5.0279999 | 5.0279999 | 4.894 | 3801 |
| 1721852820 | 5.12 | 0.08 | 1.67 | 4.994 | 5.128 | 4.994 | 2415 |
| 1721766420 | 5.0359999 | -0.11 | -2.21 | 5.026 | 5.0359999 | 5.026 | 640 |
| 1721677800 | 5.15 | -0.07 | -1.42 | 5.206 | 5.24 | 5.15 | 1215 |
| 1721420760 | 5.224 | -0.19 | -3.58 | 5.23 | 5.234 | 5.0919999 | 23751 |
| 1721334360 | 5.418 | -0.25 | -4.41 | 5.5519999 | 5.554 | 5.418 | 3336 |
| 1721248020 | 5.668 | -0.1 | -1.73 | 5.742 | 5.834 | 5.58 | 7401 |
| 1721161560 | 5.768 | 0.89 | 18.15 | 4.925 | 5.86 | 4.925 | 43435 |
| 1721075160 | 4.8819999 | -0.25 | -4.80 | 4.9669999 | 5.0359999 | 4.88 | 2870 |
| 1720815960 | 5.128 | -0.03 | -0.50 | 5.178 | 5.178 | 4.946 | 8884 |
| 1720729560 | 5.154 | 0.44 | 9.40 | 4.72 | 5.154 | 4.719 | 13761 |
| 1720643220 | 4.711 | -0.16 | -3.21 | 4.862 | 4.886 | 4.698 | 16740 |
| 1720556760 | 4.867 | 0.21 | 4.53 | 4.8099999 | 4.867 | 4.75 | 13742 |
| 1720470360 | 4.6559999 | 0.01 | 0.13 | 4.686 | 4.8099999 | 4.635 | 18897 |
| 1720211220 | 4.65 | 0.12 | 2.65 | 4.53 | 4.663 | 4.53 | 21645 |
| 1720124820 | 4.53 | -0.07 | -1.59 | 4.603 | 4.603 | 4.53 | 2147 |
| 1720038420 | 4.603 | 0.05 | 1.16 | 4.424 | 4.603 | 4.424 | 1155 |
| 1719952020 | 4.55 | 0 | 0.09 | 4.626 | 4.626 | 4.55 | 3010 |
| 1719865620 | 4.546 | 0.05 | 1.02 | 4.546 | 4.546 | 4.546 | 5000 |
| 1719606420 | 4.5 | 0.03 | 0.72 | 4.559 | 4.559 | 4.5 | 920 |
| 1719520020 | 4.468 | 0.02 | 0.49 | 4.468 | 4.468 | 4.468 | 250 |
| 1719433620 | 4.446 | 0.03 | 0.70 | 4.393 | 4.446 | 4.359 | 230 |
| 1719347160 | 4.415 | -0.09 | -2.06 | 4.409 | 4.418 | 4.409 | 1766 |
| 1719260820 | 4.508 | 0.08 | 1.74 | 4.59 | 4.59 | 4.4 | 453 |
| 1719001620 | 4.431 | -0.04 | -0.81 | 4.393 | 4.431 | 4.393 | 200 |
| 1718915160 | 4.4669999 | 0.07 | 1.52 | 4.4669999 | 4.4669999 | 4.4669999 | 320 |
| 1718828820 | 4.4 | -0.03 | -0.70 | 4.464 | 4.465 | 4.4 | 9650 |
| 1718742360 | 4.431 | -0.13 | -2.85 | 4.465 | 4.465 | 4.431 | 710 |
| 1718656020 | 4.561 | 0.04 | 0.95 | 4.53 | 4.561 | 4.47 | 1148 |
| 1718396820 | 4.518 | -0.14 | -2.98 | 4.672 | 4.683 | 4.469 | 2940 |
| 1718310420 | 4.657 | -0.31 | -6.17 | 4.908 | 4.973 | 4.657 | 3978 |
| 1718224020 | 4.963 | 0.82 | 19.88 | 4.238 | 5 | 4.238 | 37101 |
| 1718137620 | 4.1399999 | 0.1 | 2.40 | 4.1399999 | 4.1399999 | 4.1399999 | 1363 |
| 1718051220 | 4.043 | 0 | 0.00 | 4.043 | 4.043 | 4.043 | 0 |
| 1717792020 | 4.043 | 0.14 | 3.45 | 4.03 | 4.0999999 | 4.006 | 5450 |
| 1717705620 | 3.908 | -0.07 | -1.76 | 3.967 | 3.967 | 3.908 | 2514 |
| 1717619220 | 3.978 | 0.13 | 3.41 | 3.978 | 3.978 | 3.978 | 400 |
| 1717532820 | 3.847 | -0.12 | -3.12 | 4.05 | 4.054 | 3.847 | 5275 |
| 1717446420 | 3.971 | 0.03 | 0.68 | 4.0229999 | 4.0229999 | 3.934 | 5250 |
| 1717187220 | 3.944 | 0.17 | 4.62 | 3.944 | 3.944 | 3.944 | 210 |
| 1717100820 | 3.77 | 0.07 | 1.89 | 3.77 | 3.77 | 3.77 | 500 |
| 1717014420 | 3.7 | -0.22 | -5.61 | 3.768 | 3.799 | 3.7 | 576 |
| 1716928020 | 3.92 | 0.06 | 1.66 | 3.962 | 3.962 | 3.92 | 14213 |
| 1716841560 | 3.856 | -0.24 | -5.86 | 4.0999999 | 4.0999999 | 3.814 | 9100 |
| 1716582420 | 4.096 | 0.13 | 3.17 | 4.011 | 4.096 | 4.011 | 2050 |
| 1716496020 | 3.97 | 0.17 | 4.47 | 3.993 | 3.993 | 3.97 | 386 |
| 1716409620 | 3.8 | -0.15 | -3.89 | 3.964 | 3.964 | 3.8 | 3467 |
| 1716323160 | 3.954 | 0 | 0.10 | 3.88 | 3.954 | 3.878 | 1507 |
| 1716236760 | 3.95 | 0.41 | 11.61 | 3.79 | 3.95 | 3.79 | 11834 |
| 1715977620 | 3.539 | -0.08 | -2.16 | 3.562 | 3.573 | 3.539 | 4640 |
| 1715891220 | 3.617 | 0.05 | 1.43 | 3.665 | 3.665 | 3.617 | 5949 |
| 1715804820 | 3.566 | -0.07 | -1.95 | 3.568 | 3.568 | 3.563 | 2800 |
| 1715718420 | 3.637 | 0.11 | 3.12 | 3.7 | 3.7 | 3.585 | 17784 |
| 1715631960 | 3.527 | 0.09 | 2.53 | 3.506 | 3.592 | 3.475 | 3870 |
| 1715372820 | 3.44 | 0.21 | 6.40 | 3.322 | 3.442 | 3.322 | 4125 |
| 1715286420 | 3.233 | -0.01 | -0.22 | 3.2759999 | 3.2759999 | 3.225 | 2230 |
| 1715200020 | 3.24 | 0.13 | 4.01 | 3.22 | 3.24 | 3.22 | 10000 |
| 1715113620 | 3.115 | 0.07 | 2.37 | 3.167 | 3.167 | 3.082 | 3200 |
| 1715027220 | 3.043 | -0.3 | -9.03 | 3.214 | 3.292 | 3.043 | 33727 |
| 1714768020 | 3.345 | 0.57 | 20.32 | 3 | 3.371 | 3 | 179072 |
| 1714681560 | 2.7799999 | -0.08 | -2.93 | 2.91 | 2.91 | 2.7799999 | 500 |
| 1714508820 | 2.864 | 0 | 0.00 | 2.864 | 2.864 | 2.864 | 0 |
| 1714422420 | 2.864 | 0.21 | 8.08 | 2.669 | 2.864 | 2.669 | 16977 |
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
