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 | 0.478 | 9.30323082912 | 5.138 | 5.668 | 4.8 | 54892 | 5.03612603 | DE |
| 4 | 0.695 | 14.1231457021 | 4.921 | 5.668 | 4.301 | 50184 | 4.78710055 | DE |
| 12 | 2.336 | 71.2195121951 | 3.28 | 5.668 | 3.13 | 62598 | 4.59769424 | DE |
| 26 | 1.5160001 | 36.975613097 | 4.0999999 | 5.668 | 3.105 | 48246 | 4.35163569 | DE |
| 52 | 0.741 | 15.2 | 4.875 | 5.668 | 3.105 | 33227 | 4.22673376 | DE |
| 156 | -0.674 | -10.7154213037 | 6.29 | 7.72 | 3.105 | 17609 | 4.5866988 | DE |
| 260 | 3.342 | 146.965699208 | 2.274 | 7.72 | 1.2016 | 16159 | 4.50355451 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715977620 | 5.63 | 0.53 | 10.39 | 5.054 | 5.668 | 5.054 | 151975 |
| 1715891220 | 5.0999999 | -0.05 | -0.93 | 5.252 | 5.252 | 5.03 | 60690 |
| 1715804820 | 5.1479999 | 0.22 | 4.51 | 5.0279999 | 5.1479999 | 4.873 | 78645 |
| 1715718420 | 4.926 | 0.04 | 0.84 | 4.918 | 5.03 | 4.8 | 43480 |
| 1715631960 | 4.885 | -0.1 | -2.01 | 4.96 | 5.0519999 | 4.819 | 32011 |
| 1715372820 | 4.985 | -0.01 | -0.14 | 5.138 | 5.258 | 4.961 | 59634 |
| 1715286420 | 4.992 | 0.42 | 9.23 | 4.581 | 5.03 | 4.581 | 33719 |
| 1715200020 | 4.57 | -0.07 | -1.49 | 4.611 | 4.6929999 | 4.55 | 16669 |
| 1715113620 | 4.639 | -0.03 | -0.66 | 4.684 | 4.687 | 4.571 | 8931 |
| 1715027220 | 4.67 | 0.29 | 6.52 | 4.479 | 4.679 | 4.431 | 105704 |
| 1714768020 | 4.384 | -0.08 | -1.70 | 4.486 | 4.54 | 4.364 | 49534 |
| 1714681560 | 4.46 | 0.01 | 0.25 | 4.462 | 4.492 | 4.301 | 42640 |
| 1714508820 | 4.449 | -0.29 | -6.10 | 4.65 | 4.65 | 4.422 | 80581 |
| 1714422420 | 4.738 | -0.01 | -0.25 | 4.729 | 4.832 | 4.667 | 18225 |
| 1714163220 | 4.75 | 0.03 | 0.53 | 4.7889999 | 4.82 | 4.66 | 52533 |
| 1714076820 | 4.7249999 | -0.14 | -2.90 | 4.939 | 4.97 | 4.6609999 | 33511 |
| 1713990420 | 4.8659999 | -0.07 | -1.34 | 4.952 | 4.952 | 4.811 | 12144 |
| 1713903960 | 4.932 | 0.19 | 4.03 | 4.731 | 4.944 | 4.553 | 74188 |
| 1713817560 | 4.7409999 | -0.23 | -4.61 | 4.881 | 4.9349999 | 4.65 | 135882 |
| 1713558420 | 4.97 | -0.04 | -0.72 | 4.921 | 5.0199999 | 4.9109999 | 14781 |
| 1713472020 | 5.006 | 0.04 | 0.79 | 4.995 | 5.094 | 4.9509999 | 63599 |
| 1713385620 | 4.9669999 | 0.01 | 0.28 | 4.939 | 5.1079999 | 4.9109999 | 52012 |
| 1713299220 | 4.953 | -0.07 | -1.45 | 5.0679999 | 5.0679999 | 4.8259999 | 76831 |
| 1713212820 | 5.026 | -0.02 | -0.40 | 5.19 | 5.29 | 4.969 | 121241 |
| 1712953620 | 5.046 | -0.15 | -2.81 | 5.2779999 | 5.5119999 | 4.982 | 288836 |
| 1712867220 | 5.192 | 0.1 | 1.96 | 5.192 | 5.28 | 5.08 | 78221 |
| 1712780760 | 5.0919999 | -0.05 | -0.93 | 5.1479999 | 5.222 | 4.846 | 73434 |
| 1712694360 | 5.1399999 | 0.09 | 1.78 | 5.138 | 5.3 | 5.0919999 | 76365 |
| 1712607960 | 5.05 | -0.05 | -1.06 | 5.098 | 5.298 | 5.022 | 105236 |
| 1712348820 | 5.104 | 0.19 | 3.78 | 4.921 | 5.1399999 | 4.847 | 68424 |
| 1712262360 | 4.918 | -0.1 | -2.03 | 5.0519999 | 5.058 | 4.82 | 118092 |
| 1712175960 | 5.0199999 | 0.32 | 6.83 | 4.607 | 5.048 | 4.571 | 243395 |
| 1712089560 | 4.699 | 0.3 | 6.92 | 4.4989999 | 4.7489999 | 4.404 | 100333 |
| 1711661160 | 4.3949999 | 0.26 | 6.42 | 4.15 | 4.495 | 4.115 | 135972 |
| 1711574820 | 4.13 | 0.18 | 4.56 | 3.945 | 4.13 | 3.925 | 60427 |
| 1711488360 | 3.95 | 0.01 | 0.25 | 3.915 | 4.07 | 3.915 | 21165 |
| 1711401960 | 3.94 | 0.01 | 0.25 | 3.905 | 4.0999999 | 3.89 | 19305 |
| 1711142760 | 3.93 | -0.08 | -2.00 | 3.945 | 4.05 | 3.91 | 50348 |
| 1711056360 | 4.01 | 0.03 | 0.75 | 4.09 | 4.12 | 3.95 | 57942 |
| 1710969960 | 3.98 | 0.22 | 5.85 | 3.795 | 4.055 | 3.72 | 46716 |
| 1710883560 | 3.76 | -0.21 | -5.29 | 3.955 | 3.955 | 3.75 | 41147 |
| 1710797160 | 3.97 | -0.07 | -1.61 | 3.99 | 4.03 | 3.945 | 43333 |
| 1710537960 | 4.035 | 0.1 | 2.54 | 4 | 4.05 | 3.935 | 39888 |
| 1710451620 | 3.935 | -0.14 | -3.44 | 4.075 | 4.08 | 3.935 | 48152 |
| 1710365160 | 4.075 | 0.18 | 4.49 | 3.9 | 4.075 | 3.825 | 73424 |
| 1710278760 | 3.9 | -0.07 | -1.76 | 3.96 | 3.965 | 3.82 | 59201 |
| 1710192420 | 3.97 | 0.24 | 6.29 | 3.785 | 4.03 | 3.73 | 61002 |
| 1709933160 | 3.735 | -0.04 | -0.93 | 3.775 | 3.845 | 3.715 | 40692 |
| 1709846760 | 3.77 | 0.19 | 5.16 | 3.67 | 3.77 | 3.645 | 58364 |
| 1709760360 | 3.585 | 0.08 | 2.28 | 3.5 | 3.655 | 3.5 | 25929 |
| 1709673960 | 3.505 | -0.09 | -2.50 | 3.62 | 3.695 | 3.505 | 37110 |
| 1709587560 | 3.595 | 0.18 | 5.12 | 3.425 | 3.62 | 3.425 | 86289 |
| 1709328360 | 3.42 | 0.15 | 4.59 | 3.2599999 | 3.435 | 3.225 | 28142 |
| 1709241960 | 3.27 | 0.08 | 2.51 | 3.165 | 3.29 | 3.13 | 39888 |
| 1709155560 | 3.19 | -0.17 | -5.06 | 3.285 | 3.33 | 3.19 | 16370 |
| 1709069220 | 3.36 | 0.15 | 4.51 | 3.285 | 3.36 | 3.245 | 10362 |
| 1708982760 | 3.215 | -0.13 | -3.74 | 3.355 | 3.355 | 3.185 | 20785 |
| 1708723560 | 3.34 | 0.07 | 2.30 | 3.2799999 | 3.35 | 3.15 | 20792 |
| 1708637220 | 3.265 | -0.03 | -0.91 | 3.295 | 3.365 | 3.2599999 | 30252 |
| 1708550820 | 3.295 | 0.02 | 0.46 | 3.275 | 3.295 | 3.2599999 | 14977 |
| 1708464420 | 3.2799999 | -0.08 | -2.38 | 3.375 | 3.395 | 3.275 | 7991 |
| 1708377960 | 3.36 | -0.02 | -0.44 | 3.355 | 3.385 | 3.35 | 31534 |
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
