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 | 0.098 | 1.88461538462 | 5.2 | 5.298 | 5.166 | 5128 | 5.24312594 | DE |
| 4 | 0.08 | 1.53315446531 | 5.218 | 5.398 | 5.15 | 8799 | 5.25636966 | DE |
| 12 | 0.6500001 | 13.9845119188 | 4.6479999 | 5.398 | 4.466 | 8894 | 5.04626772 | DE |
| 26 | 1.098 | 26.1428571429 | 4.2 | 5.398 | 4.2 | 7829 | 4.7725315 | DE |
| 52 | 0.999 | 23.2379623168 | 4.299 | 5.398 | 4.113 | 8573 | 4.55872773 | DE |
| 156 | 0.499 | 10.3979995832 | 4.799 | 5.398 | 4.113 | 7002 | 4.52937794 | DE |
| 260 | 0.499 | 10.3979995832 | 4.799 | 5.398 | 4.113 | 7002 | 4.52937794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750278420 | 5.274 | 0.04 | 0.84 | 5.28 | 5.28 | 5.24 | 258 |
| 1750192020 | 5.23 | -0.01 | -0.27 | 5.222 | 5.256 | 5.216 | 3161 |
| 1750105620 | 5.244 | -0.01 | -0.15 | 5.23 | 5.268 | 5.23 | 15473 |
| 1749846420 | 5.252 | 0.01 | 0.15 | 5.166 | 5.266 | 5.166 | 1763 |
| 1749760020 | 5.244 | -0 | -0.08 | 5.2 | 5.244 | 5.2 | 4984 |
| 1749673620 | 5.248 | 0 | 0.00 | 5.208 | 5.248 | 5.208 | 910 |
| 1749587220 | 5.248 | 0.05 | 1.00 | 5.222 | 5.248 | 5.218 | 14380 |
| 1749500820 | 5.196 | -0.05 | -0.95 | 5.218 | 5.228 | 5.196 | 1346 |
| 1749241620 | 5.246 | 0.07 | 1.35 | 5.228 | 5.246 | 5.212 | 3913 |
| 1749155220 | 5.176 | -0.05 | -1.03 | 5.248 | 5.248 | 5.15 | 6837 |
| 1749068820 | 5.23 | -0.01 | -0.23 | 5.26 | 5.272 | 5.21 | 12870 |
| 1748982420 | 5.242 | -0.13 | -2.46 | 5.352 | 5.352 | 5.232 | 5080 |
| 1748896020 | 5.374 | 0.09 | 1.70 | 5.298 | 5.398 | 5.248 | 28586 |
| 1748636820 | 5.284 | 0.05 | 0.99 | 5.224 | 5.2939999 | 5.224 | 2464 |
| 1748550420 | 5.232 | -0.01 | -0.27 | 5.298 | 5.298 | 5.192 | 629 |
| 1748464020 | 5.246 | 0 | 0.08 | 5.238 | 5.246 | 5.222 | 20586 |
| 1748377620 | 5.242 | -0.03 | -0.53 | 5.268 | 5.268 | 5.242 | 1392 |
| 1748291220 | 5.2699999 | 0 | 0.00 | 5.298 | 5.298 | 5.214 | 6101 |
| 1748032020 | 5.2699999 | 0.06 | 1.15 | 5.234 | 5.28 | 5.23 | 6408 |
| 1747945620 | 5.21 | 0.01 | 0.23 | 5.218 | 5.282 | 5.2 | 38843 |
| 1747859220 | 5.198 | -0.01 | -0.15 | 5.19 | 5.236 | 5.19 | 4720 |
| 1747772820 | 5.206 | 0.01 | 0.15 | 5.182 | 5.212 | 5.1559999 | 7566 |
| 1747686420 | 5.198 | 0.04 | 0.85 | 5.1479999 | 5.198 | 5.128 | 7677 |
| 1747427220 | 5.154 | 0.05 | 0.94 | 5.104 | 5.1639999 | 5.0999999 | 28945 |
| 1747340820 | 5.106 | 0.08 | 1.63 | 5.0519999 | 5.106 | 5.038 | 603 |
| 1747254420 | 5.024 | 0.02 | 0.48 | 4.969 | 5.026 | 4.969 | 4610 |
| 1747168020 | 5 | 0 | 0.02 | 4.9989999 | 5.032 | 4.995 | 12118 |
| 1747081620 | 4.9989999 | -0.11 | -2.06 | 5.1399999 | 5.1399999 | 4.977 | 4341 |
| 1746822420 | 5.104 | -0.02 | -0.39 | 5.13 | 5.13 | 5.0839999 | 3158 |
| 1746736020 | 5.1239999 | 0.04 | 0.87 | 5.104 | 5.13 | 4.977 | 9809 |
| 1746649620 | 5.08 | 0.03 | 0.67 | 5.072 | 5.082 | 5.058 | 6451 |
| 1746563220 | 5.046 | -0.03 | -0.67 | 5.042 | 5.0839999 | 5.042 | 8645 |
| 1746476820 | 5.08 | 0.03 | 0.63 | 5.0519999 | 5.086 | 5.0279999 | 2184 |
| 1746217620 | 5.048 | -0.02 | -0.36 | 5.088 | 5.088 | 5.002 | 851 |
| 1746044820 | 5.066 | 0.04 | 0.80 | 5.0359999 | 5.088 | 5.0119999 | 11011 |
| 1745958420 | 5.026 | 0.06 | 1.23 | 4.978 | 5.026 | 4.978 | 472 |
| 1745872020 | 4.965 | -0 | -0.08 | 4.964 | 4.97 | 4.95 | 1424 |
| 1745612820 | 4.969 | -0.01 | -0.28 | 4.994 | 4.995 | 4.941 | 34952 |
| 1745526420 | 4.9829999 | 0.19 | 3.92 | 4.953 | 4.9829999 | 4.94 | 516 |
| 1745440020 | 4.795 | 0 | 0.00 | 4.795 | 4.795 | 4.795 | 0 |
| 1745353620 | 4.795 | 0 | 0.00 | 4.795 | 4.795 | 4.795 | 0 |
| 1744921620 | 4.795 | 0 | 0.00 | 4.795 | 4.795 | 4.795 | 0 |
| 1744835220 | 4.795 | 0.05 | 0.99 | 4.683 | 4.837 | 4.683 | 22587 |
| 1744748820 | 4.748 | 0.06 | 1.34 | 4.688 | 4.748 | 4.667 | 947 |
| 1744662420 | 4.6849999 | -0.01 | -0.17 | 4.724 | 4.724 | 4.668 | 268 |
| 1744403220 | 4.6929999 | 0.07 | 1.49 | 4.6449999 | 4.6929999 | 4.54 | 8640 |
| 1744316820 | 4.6239999 | -0.22 | -4.46 | 4.5679999 | 4.6369999 | 4.5679999 | 1678 |
| 1744230420 | 4.84 | 0.34 | 7.51 | 4.53 | 4.878 | 4.466 | 17029 |
| 1744144020 | 4.502 | -0.15 | -3.27 | 4.674 | 4.674 | 4.502 | 8577 |
| 1744057620 | 4.654 | -0.1 | -2.02 | 4.6239999 | 4.718 | 4.534 | 9476 |
| 1743798420 | 4.75 | -0.17 | -3.53 | 5 | 5.0199999 | 4.75 | 19419 |
| 1743712020 | 4.924 | 0.14 | 2.86 | 4.744 | 4.985 | 4.744 | 8796 |
| 1743625620 | 4.787 | -0.02 | -0.33 | 4.782 | 4.787 | 4.782 | 502 |
| 1743539220 | 4.803 | -0 | -0.04 | 4.8099999 | 4.8179999 | 4.758 | 14843 |
| 1743452820 | 4.805 | 0.03 | 0.65 | 4.747 | 4.843 | 4.695 | 6849 |
| 1743197220 | 4.774 | 0.15 | 3.33 | 4.6479999 | 4.774 | 4.6479999 | 25741 |
| 1743110820 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1743024420 | 4.62 | 0 | 0.02 | 4.633 | 4.633 | 4.602 | 313 |
| 1742938020 | 4.619 | 0.01 | 0.30 | 4.66 | 4.673 | 4.619 | 14103 |
| 1742851620 | 4.605 | -0.04 | -0.95 | 4.683 | 4.683 | 4.574 | 3947 |
| 1742592420 | 4.649 | 0.02 | 0.45 | 4.636 | 4.666 | 4.636 | 667 |
| 1742506020 | 4.628 | 0.01 | 0.26 | 4.634 | 4.657 | 4.628 | 4502 |
| 1742419620 | 4.6159999 | -0.01 | -0.19 | 4.605 | 4.6239999 | 4.581 | 4923 |
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
