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 | 0.18 | 3.96475770925 | 4.54 | 4.72 | 4.46 | 2477 | 4.47199677 | DE |
| 4 | 0.1600001 | 3.50877419975 | 4.5599999 | 5.3499999 | 4.46 | 3718 | 4.97096152 | DE |
| 12 | 1.12 | 31.1111111111 | 3.6 | 5.55 | 3.48 | 6241 | 4.64771983 | DE |
| 26 | 1.04 | 28.2608695652 | 3.68 | 5.55 | 3.24 | 4052 | 4.51573706 | DE |
| 52 | 0.48 | 11.320754717 | 4.24 | 5.55 | 3.18 | 3443 | 4.50461538 | DE |
| 156 | 0.48 | 11.320754717 | 4.24 | 5.55 | 3.18 | 3443 | 4.50461538 | DE |
| 260 | 0.48 | 11.320754717 | 4.24 | 5.55 | 3.18 | 3443 | 4.50461538 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717187220 | 4.72 | 0.12 | 2.61 | 4.72 | 4.72 | 4.72 | 210 |
| 1717100820 | 4.5999999 | -0.08 | -1.71 | 4.5999999 | 4.5999999 | 4.5999999 | 66 |
| 1717014420 | 4.68 | 0.22 | 4.93 | 4.5 | 4.68 | 4.5 | 250 |
| 1716928020 | 4.46 | -0.06 | -1.33 | 4.54 | 4.62 | 4.46 | 9380 |
| 1716841620 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1716582420 | 4.5199999 | -0.24 | -5.04 | 4.5199999 | 4.5199999 | 4.5199999 | 308 |
| 1716496020 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1716409620 | 4.76 | -0.14 | -2.86 | 4.76 | 4.76 | 4.76 | 250 |
| 1716323160 | 4.9 | -0.2 | -3.92 | 4.9 | 4.9 | 4.9 | 136 |
| 1716236820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1715977620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 4.98 | 2350 |
| 1715891220 | 5.0999999 | 0.18 | 3.66 | 4.86 | 5.0999999 | 4.8 | 3792 |
| 1715804820 | 4.92 | 0.16 | 3.36 | 4.8 | 4.96 | 4.8 | 5392 |
| 1715718420 | 4.76 | 0.12 | 2.59 | 4.76 | 4.76 | 4.76 | 950 |
| 1715632020 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1715372820 | 4.6399999 | -0.12 | -2.52 | 4.76 | 4.76 | 4.6399999 | 451 |
| 1715286420 | 4.76 | -0.44 | -8.46 | 4.68 | 4.96 | 4.68 | 3126 |
| 1715200020 | 5.2 | 0.1 | 1.96 | 5.15 | 5.3499999 | 5.15 | 18800 |
| 1715113620 | 5.0999999 | 0.72 | 16.44 | 4.5599999 | 5.15 | 4.5599999 | 10303 |
| 1715027220 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1714768020 | 4.38 | 0 | 0.00 | 4.36 | 4.38 | 4.36 | 92 |
| 1714681560 | 4.38 | -0.14 | -3.10 | 4.44 | 4.44 | 4.38 | 39 |
| 1714508820 | 4.5199999 | 0.14 | 3.20 | 4.5 | 4.54 | 4.5 | 879 |
| 1714422420 | 4.38 | 0.06 | 1.39 | 4.38 | 4.38 | 4.38 | 777 |
| 1714163220 | 4.32 | 0.18 | 4.35 | 4.32 | 4.32 | 4.32 | 950 |
| 1714076820 | 4.1399999 | -0.38 | -8.41 | 4.24 | 4.24 | 4.1399999 | 140 |
| 1713990360 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1713903960 | 4.5199999 | 0.02 | 0.44 | 4.44 | 4.5599999 | 4.42 | 2334 |
| 1713817560 | 4.5 | -0.32 | -6.64 | 4.82 | 4.82 | 4.5 | 4305 |
| 1713558420 | 4.82 | 0.18 | 3.88 | 4.4 | 4.82 | 4.4 | 6230 |
| 1713472020 | 4.6399999 | -0.3 | -6.07 | 5.05 | 5.05 | 4.6399999 | 14866 |
| 1713385620 | 4.94 | 1.16 | 30.69 | 4.5999999 | 5.55 | 4.5999999 | 32611 |
| 1713299220 | 3.78 | 0.02 | 0.53 | 3.76 | 3.78 | 3.76 | 821 |
| 1713212820 | 3.76 | -0.12 | -3.09 | 3.86 | 3.86 | 3.76 | 21060 |
| 1712953620 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1712867220 | 3.88 | -0.04 | -1.02 | 3.88 | 3.88 | 3.88 | 50 |
| 1712780760 | 3.92 | -0.08 | -2.00 | 4.04 | 4.04 | 3.92 | 1010 |
| 1712694360 | 4 | -0.2 | -4.76 | 4.0999999 | 4.18 | 4 | 1658 |
| 1712607960 | 4.2 | -0.24 | -5.41 | 4.48 | 4.54 | 4.16 | 3035 |
| 1712348820 | 4.44 | -0.14 | -3.06 | 4.5 | 4.5199999 | 4.42 | 930 |
| 1712262360 | 4.58 | -0.14 | -2.97 | 4.6399999 | 4.9 | 4.46 | 9963 |
| 1712175960 | 4.72 | 1.08 | 29.67 | 4.6399999 | 5.5 | 4.08 | 100319 |
| 1712089560 | 3.64 | -0.16 | -4.21 | 3.92 | 3.92 | 3.6 | 2430 |
| 1711661160 | 3.8 | 0.14 | 3.83 | 3.64 | 3.8 | 3.64 | 3486 |
| 1711574760 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1711488360 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1711401960 | 3.66 | 0.12 | 3.39 | 3.66 | 3.66 | 3.66 | 300 |
| 1711142760 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1711056360 | 3.54 | 0.06 | 1.72 | 3.54 | 3.54 | 3.54 | 826 |
| 1710969960 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1710883560 | 3.48 | -0.06 | -1.69 | 3.5 | 3.5 | 3.48 | 2234 |
| 1710797160 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1710537960 | 3.54 | 0.04 | 1.14 | 3.48 | 3.54 | 3.48 | 1250 |
| 1710451620 | 3.5 | -0.1 | -2.78 | 3.5 | 3.5 | 3.5 | 1 |
| 1710365160 | 3.6 | -0.04 | -1.10 | 3.6 | 3.6 | 3.6 | 3 |
| 1710278760 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1710192360 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1709933160 | 3.64 | 0.14 | 4.00 | 3.64 | 3.64 | 3.64 | 200 |
| 1709846760 | 3.5 | -0.16 | -4.37 | 3.62 | 3.68 | 3.5 | 1329 |
| 1709760360 | 3.66 | -0.34 | -8.50 | 3.24 | 3.66 | 3.24 | 201 |
| 1709673960 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1709587560 | 4 | -0.34 | -7.83 | 4 | 4 | 4 | 500 |
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
