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 | 0.0619999 | 1.34723815732 | 4.602 | 4.722 | 4.5199999 | 22307 | 4.64121569 | DE |
| 4 | -1.6110001 | -25.6733083665 | 6.275 | 6.275 | 4.166 | 27614 | 4.88248402 | DE |
| 12 | -1.4560001 | -23.7908513072 | 6.12 | 6.365 | 4.166 | 15636 | 5.38009437 | DE |
| 26 | -0.5360001 | -10.3076942308 | 5.2 | 6.365 | 4.166 | 13006 | 5.49955087 | DE |
| 52 | -2.0360001 | -30.388061194 | 6.7 | 6.74 | 4.166 | 14124 | 5.56507915 | DE |
| 156 | -2.0360001 | -30.388061194 | 6.7 | 6.74 | 4.166 | 14124 | 5.56507915 | DE |
| 260 | -2.0360001 | -30.388061194 | 6.7 | 6.74 | 4.166 | 14124 | 5.56507915 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715372820 | 4.636 | 0.01 | 0.13 | 4.636 | 4.722 | 4.622 | 31118 |
| 1715286420 | 4.63 | -0.03 | -0.69 | 4.678 | 4.71 | 4.63 | 18131 |
| 1715200020 | 4.662 | -0.01 | -0.21 | 4.644 | 4.704 | 4.644 | 10405 |
| 1715113620 | 4.672 | 0.05 | 0.99 | 4.622 | 4.71 | 4.574 | 20408 |
| 1715027220 | 4.626 | 0.05 | 1.14 | 4.602 | 4.6639999 | 4.5199999 | 31471 |
| 1714768020 | 4.574 | -0.13 | -2.68 | 4.602 | 4.7 | 4.5439999 | 30472 |
| 1714681560 | 4.7 | 0.06 | 1.38 | 4.6479999 | 4.706 | 4.348 | 46271 |
| 1714508820 | 4.636 | -0.48 | -9.45 | 5.2699999 | 5.47 | 4.166 | 188274 |
| 1714422420 | 5.12 | -0.42 | -7.58 | 5.545 | 5.68 | 4.99 | 32526 |
| 1714163220 | 5.54 | 0.07 | 1.19 | 5.505 | 5.54 | 5.48 | 6215 |
| 1714076820 | 5.475 | -0.06 | -1.08 | 5.39 | 5.475 | 5.39 | 8131 |
| 1713990420 | 5.535 | -0.14 | -2.47 | 5.6449999 | 5.6449999 | 5.535 | 1727 |
| 1713903960 | 5.675 | 0 | 0.00 | 5.635 | 5.675 | 5.61 | 4965 |
| 1713817560 | 5.675 | 0.13 | 2.34 | 5.655 | 5.735 | 5.63 | 2742 |
| 1713558420 | 5.545 | 0.03 | 0.54 | 5.455 | 5.58 | 5.455 | 4307 |
| 1713472020 | 5.515 | 0.07 | 1.38 | 5.455 | 5.595 | 5.455 | 5777 |
| 1713385620 | 5.44 | -0.04 | -0.64 | 5.465 | 5.465 | 5.3499999 | 11819 |
| 1713299220 | 5.475 | -0.53 | -8.83 | 5.51 | 5.63 | 5.425 | 45807 |
| 1713212820 | 6.005 | -0.17 | -2.67 | 6.275 | 6.275 | 5.97 | 24104 |
| 1712953620 | 6.17 | -0.01 | -0.16 | 6.25 | 6.3 | 6.16 | 20755 |
| 1712867220 | 6.18 | 0.09 | 1.39 | 6.13 | 6.22 | 6.075 | 10083 |
| 1712780760 | 6.095 | -0.1 | -1.53 | 6.24 | 6.255 | 6.07 | 5655 |
| 1712694360 | 6.19 | 0.08 | 1.31 | 6.11 | 6.225 | 6.11 | 20784 |
| 1712607960 | 6.11 | 0.09 | 1.50 | 6.045 | 6.115 | 6.0199999 | 4901 |
| 1712348820 | 6.0199999 | -0.04 | -0.58 | 6.025 | 6.0599999 | 6.0199999 | 5302 |
| 1712262360 | 6.055 | -0.08 | -1.30 | 6.1 | 6.15 | 6.035 | 16278 |
| 1712175960 | 6.135 | -0.02 | -0.32 | 6.14 | 6.18 | 6.135 | 730 |
| 1712089560 | 6.155 | -0.04 | -0.65 | 6.22 | 6.245 | 6.095 | 35406 |
| 1711661160 | 6.195 | 0.16 | 2.57 | 6.025 | 6.215 | 6.025 | 3957 |
| 1711574820 | 6.04 | -0.03 | -0.41 | 6.09 | 6.09 | 6.04 | 5208 |
| 1711488360 | 6.065 | 0.02 | 0.33 | 6.055 | 6.07 | 6.0199999 | 7275 |
| 1711401960 | 6.045 | -0.1 | -1.55 | 6.1449999 | 6.1449999 | 6.0199999 | 20954 |
| 1711142760 | 6.14 | -0.08 | -1.29 | 6.225 | 6.225 | 6.01 | 11430 |
| 1711056360 | 6.22 | 0.26 | 4.27 | 6.11 | 6.2699999 | 6.08 | 8590 |
| 1710969960 | 5.965 | 0.14 | 2.40 | 5.82 | 5.965 | 5.78 | 14320 |
| 1710883560 | 5.825 | -0.09 | -1.52 | 5.92 | 5.92 | 5.7699999 | 11064 |
| 1710797160 | 5.915 | -0.07 | -1.09 | 5.965 | 5.98 | 5.915 | 11395 |
| 1710537960 | 5.98 | -0.05 | -0.83 | 6.05 | 6.05 | 5.98 | 1855 |
| 1710451620 | 6.03 | -0.25 | -3.98 | 6.2 | 6.2 | 6.03 | 6473 |
| 1710365160 | 6.28 | -0.06 | -0.87 | 6.315 | 6.315 | 6.21 | 6067 |
| 1710278760 | 6.335 | 0.22 | 3.60 | 6.21 | 6.335 | 6.1849999 | 2320 |
| 1710192420 | 6.115 | -0.12 | -1.85 | 6.21 | 6.21 | 6 | 8628 |
| 1709933160 | 6.23 | 0.01 | 0.16 | 6.215 | 6.24 | 6.1849999 | 1430 |
| 1709846760 | 6.22 | 0.21 | 3.41 | 5.95 | 6.22 | 5.95 | 11282 |
| 1709760360 | 6.015 | 0.06 | 1.01 | 5.95 | 6.015 | 5.925 | 2680 |
| 1709673960 | 5.955 | -0.08 | -1.33 | 5.98 | 5.98 | 5.865 | 15679 |
| 1709587560 | 6.035 | -0.07 | -1.07 | 6.085 | 6.095 | 5.995 | 20514 |
| 1709328360 | 6.1 | 0.13 | 2.09 | 5.975 | 6.365 | 5.975 | 13924 |
| 1709241960 | 5.975 | -0.35 | -5.53 | 6.135 | 6.19 | 5.89 | 7322 |
| 1709155560 | 6.325 | -0.01 | -0.08 | 6.32 | 6.36 | 6.26 | 7159 |
| 1709069220 | 6.33 | 0.25 | 4.11 | 6.13 | 6.35 | 6.13 | 5300 |
| 1708982760 | 6.08 | 0.03 | 0.50 | 6.01 | 6.08 | 5.96 | 7250 |
| 1708723560 | 6.05 | -0.13 | -2.10 | 6.135 | 6.135 | 6.025 | 12022 |
| 1708637220 | 6.18 | 0.21 | 3.52 | 6.07 | 6.18 | 6.07 | 5033 |
| 1708550820 | 5.97 | 0 | 0.08 | 6.05 | 6.07 | 5.97 | 4830 |
| 1708464420 | 5.965 | -0.25 | -4.02 | 6.2699999 | 6.2699999 | 5.945 | 8224 |
| 1708377960 | 6.215 | 0.06 | 1.06 | 6.12 | 6.26 | 6.12 | 4506 |
| 1708118760 | 6.15 | -0.03 | -0.49 | 6.2 | 6.24 | 6.13 | 5643 |
| 1708032420 | 6.18 | 0.12 | 1.98 | 6.07 | 6.18 | 6.07 | 1780 |
| 1707946020 | 6.0599999 | 0.02 | 0.33 | 6.055 | 6.15 | 6.055 | 7590 |
| 1707859560 | 6.04 | 0.04 | 0.67 | 6.015 | 6.0599999 | 6.015 | 5689 |
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
