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 | 0.661 | 15.1293202106 | 4.369 | 5.2699999 | 4.184 | 38677 | 4.96068268 | DE |
| 4 | 0.549 | 12.2517295247 | 4.481 | 5.2699999 | 4.05 | 17434 | 4.72001214 | DE |
| 12 | -0.996 | -16.5283770329 | 6.026 | 6.088 | 4.05 | 14905 | 4.99776326 | DE |
| 26 | 0.2890001 | 6.09576262594 | 4.7409999 | 6.966 | 4.05 | 15926 | 5.53485832 | DE |
| 52 | -2.928 | -36.7931641116 | 7.958 | 10.155 | 4.05 | 34928 | 7.70175604 | DE |
| 156 | -14.536 | -74.2921394255 | 19.566 | 25.1 | 4.05 | 41224 | 12.86886297 | DE |
| 260 | -14.536 | -74.2921394255 | 19.566 | 25.1 | 4.05 | 41224 | 12.86886297 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715372820 | 4.96 | -0.03 | -0.68 | 4.984 | 5.166 | 4.92 | 7975 |
| 1715286420 | 4.994 | -0.14 | -2.65 | 5.0999999 | 5.0999999 | 4.994 | 1650 |
| 1715200020 | 5.13 | 0.24 | 4.89 | 5.09 | 5.2699999 | 4.9029999 | 89326 |
| 1715113620 | 4.891 | 0.39 | 8.76 | 4.34 | 5.2 | 4.184 | 81191 |
| 1715027220 | 4.497 | -0.02 | -0.40 | 4.5149999 | 4.5149999 | 4.297 | 3653 |
| 1714768020 | 4.5149999 | 0.24 | 5.52 | 4.369 | 4.5439999 | 4.202 | 17564 |
| 1714681560 | 4.279 | 0.05 | 1.28 | 4.2249999 | 4.296 | 4.095 | 5627 |
| 1714508820 | 4.2249999 | -0.06 | -1.49 | 4.26 | 4.26 | 4.05 | 18727 |
| 1714422420 | 4.2889999 | 0.1 | 2.49 | 4.189 | 4.2889999 | 4.101 | 16956 |
| 1714163220 | 4.1849999 | -0.2 | -4.56 | 4.385 | 4.4989999 | 4.184 | 14361 |
| 1714076820 | 4.385 | -0.2 | -4.38 | 4.4 | 4.42 | 4.1849999 | 6244 |
| 1713990420 | 4.586 | 0.16 | 3.54 | 4.579 | 4.65 | 4.401 | 4925 |
| 1713903960 | 4.429 | -0.1 | -2.10 | 4.42 | 4.6289999 | 4.42 | 7531 |
| 1713817560 | 4.524 | 0.03 | 0.73 | 4.48 | 4.524 | 4.311 | 4358 |
| 1713558420 | 4.4909999 | 0.07 | 1.61 | 4.55 | 4.55 | 4.4909999 | 620 |
| 1713472020 | 4.42 | -0.16 | -3.45 | 4.578 | 4.594 | 4.33 | 6150 |
| 1713385620 | 4.578 | 0.15 | 3.43 | 4.341 | 4.578 | 4.341 | 11708 |
| 1713299220 | 4.426 | 0.07 | 1.56 | 4.351 | 4.433 | 4.3499999 | 7467 |
| 1713212820 | 4.3579999 | -0.26 | -5.69 | 4.371 | 4.649 | 4.3579999 | 18519 |
| 1712953620 | 4.621 | -0.03 | -0.60 | 4.481 | 4.6319999 | 4.471 | 14662 |
| 1712867220 | 4.649 | 0.05 | 1.04 | 4.6849999 | 4.6849999 | 4.561 | 10455 |
| 1712780760 | 4.601 | -0.12 | -2.54 | 4.797 | 4.821 | 4.501 | 11769 |
| 1712694360 | 4.721 | 0.09 | 1.94 | 4.699 | 4.779 | 4.65 | 6769 |
| 1712607960 | 4.631 | -0.19 | -3.86 | 4.724 | 4.799 | 4.631 | 12619 |
| 1712348820 | 4.817 | -0.03 | -0.68 | 4.801 | 4.848 | 4.6929999 | 18648 |
| 1712262360 | 4.8499999 | -0.01 | -0.21 | 4.9989999 | 5.09 | 4.801 | 22485 |
| 1712175960 | 4.86 | -0.02 | -0.47 | 4.861 | 4.9989999 | 4.79 | 15397 |
| 1712089560 | 4.883 | -0.12 | -2.34 | 5.186 | 5.186 | 4.883 | 10686 |
| 1711661160 | 5 | 0.16 | 3.35 | 4.88 | 5.136 | 4.852 | 11577 |
| 1711574820 | 4.838 | -0.14 | -2.85 | 4.9989999 | 4.9989999 | 4.831 | 12621 |
| 1711488360 | 4.98 | 0.18 | 3.73 | 4.955 | 4.997 | 4.809 | 5965 |
| 1711401960 | 4.801 | -0.1 | -2.04 | 4.7889999 | 5.0279999 | 4.7889999 | 8102 |
| 1711142760 | 4.901 | -0.18 | -3.49 | 5.078 | 5.078 | 4.901 | 3051 |
| 1711056360 | 5.078 | 0.3 | 6.21 | 4.9 | 5.098 | 4.9 | 3558 |
| 1710969960 | 4.7809999 | -0.21 | -4.17 | 4.989 | 5.038 | 4.75 | 37090 |
| 1710883560 | 4.989 | 0.09 | 1.80 | 5.056 | 5.056 | 4.801 | 13438 |
| 1710797160 | 4.901 | -0.27 | -5.20 | 5.008 | 5.122 | 4.901 | 34487 |
| 1710537960 | 5.17 | 0.05 | 0.94 | 4.922 | 5.17 | 4.922 | 15143 |
| 1710451620 | 5.122 | -0.04 | -0.81 | 5.15 | 5.234 | 4.932 | 31323 |
| 1710365160 | 5.1639999 | -0.24 | -4.37 | 5.4 | 5.4 | 5.002 | 35689 |
| 1710278760 | 5.4 | -0.03 | -0.59 | 5.482 | 5.66 | 5.4 | 9345 |
| 1710192420 | 5.432 | -0.34 | -5.86 | 5.7779999 | 5.7779999 | 5.432 | 7263 |
| 1709933160 | 5.7699999 | 0.16 | 2.85 | 5.718 | 5.9 | 5.578 | 13070 |
| 1709846760 | 5.61 | -0.12 | -2.13 | 5.85 | 5.85 | 5.61 | 5618 |
| 1709760360 | 5.732 | -0.01 | -0.24 | 5.616 | 5.732 | 5.438 | 7852 |
| 1709673960 | 5.746 | 0.1 | 1.84 | 5.642 | 5.746 | 5.3339999 | 9197 |
| 1709587560 | 5.642 | 0.34 | 6.41 | 5.494 | 5.642 | 5.184 | 13040 |
| 1709328360 | 5.3019999 | 0.03 | 0.57 | 5.3 | 5.4 | 5.03 | 34882 |
| 1709241960 | 5.272 | -0.34 | -5.99 | 5.498 | 5.572 | 5.272 | 8954 |
| 1709155560 | 5.608 | -0.16 | -2.71 | 5.864 | 5.864 | 5.478 | 15408 |
| 1709069220 | 5.764 | -0.04 | -0.69 | 5.604 | 6.064 | 5.45 | 25394 |
| 1708982760 | 5.804 | 0.24 | 4.39 | 5.598 | 5.804 | 5.5039999 | 18905 |
| 1708723560 | 5.5599999 | -0.01 | -0.22 | 5.632 | 5.756 | 5.5599999 | 7728 |
| 1708637220 | 5.572 | -0.17 | -2.89 | 5.67 | 5.67 | 5.572 | 2205 |
| 1708550820 | 5.738 | -0.13 | -2.28 | 5.852 | 5.852 | 5.6 | 11520 |
| 1708464420 | 5.872 | -0.13 | -2.23 | 6.006 | 6.006 | 5.78 | 3605 |
| 1708377960 | 6.006 | -0.05 | -0.86 | 5.936 | 6.006 | 5.912 | 800 |
| 1708118760 | 6.058 | 0.06 | 1.03 | 6.026 | 6.088 | 6.014 | 2700 |
| 1708032420 | 5.996 | -0.02 | -0.33 | 5.862 | 6.19 | 5.862 | 2838 |
| 1707946020 | 6.016 | 0.17 | 2.87 | 5.978 | 6.038 | 5.8099999 | 8025 |
| 1707859560 | 5.848 | -0.48 | -7.56 | 6.3259999 | 6.3259999 | 5.848 | 11454 |
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
