We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 4.48717948718 | 4.68 | 4.96 | 4.37 | 191734 | 4.62404694 | DE |
| 4 | -0.01 | -0.204081632653 | 4.9 | 5.1 | 4.37 | 125617 | 4.78959037 | DE |
| 12 | -0.48 | -8.93854748603 | 5.37 | 5.61 | 4.37 | 112849 | 4.94230293 | DE |
| 26 | 0.79 | 19.2682926829 | 4.1 | 5.78 | 3.67 | 118527 | 4.89647023 | DE |
| 52 | 1.82 | 59.2833876221 | 3.07 | 5.78 | 2.51 | 164035 | 4.04220497 | DE |
| 156 | -3.11 | -38.875 | 8 | 15.08 | 2.51 | 200458 | 6.89265466 | DE |
| 260 | 2.88 | 143.28358209 | 2.01 | 15.08 | 1.69 | 225552 | 6.16203201 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713852900 | 4.84 | 0.05 | 1.04 | 4.75 | 4.93 | 4.74 | 112358 |
| 1713766500 | 4.79 | 0.27 | 5.97 | 4.55 | 4.79 | 4.47 | 172248 |
| 1713507300 | 4.5199999 | -0.18 | -3.83 | 4.8 | 4.8 | 4.37 | 198924 |
| 1713420900 | 4.7 | 0.08 | 1.73 | 4.63 | 4.73 | 4.55 | 128354 |
| 1713334500 | 4.62 | 0.05 | 1.09 | 4.51 | 4.68 | 4.49 | 143576 |
| 1713248100 | 4.57 | -0.21 | -4.39 | 4.68 | 4.72 | 4.42 | 315568 |
| 1713161700 | 4.78 | -0.04 | -0.83 | 4.75 | 4.82 | 4.72 | 121664 |
| 1712902500 | 4.82 | -0.2 | -3.98 | 5.0199999 | 5.05 | 4.78 | 70202 |
| 1712816100 | 5.0199999 | 0.01 | 0.20 | 4.86 | 5.03 | 4.86 | 87318 |
| 1712729700 | 5.01 | -0.02 | -0.40 | 5.03 | 5.1 | 4.97 | 102305 |
| 1712643300 | 5.03 | 0.24 | 5.01 | 4.95 | 5.08 | 4.95 | 85975 |
| 1712553300 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1712294100 | 4.79 | -0.09 | -1.84 | 4.8099999 | 4.85 | 4.76 | 97298 |
| 1712207700 | 4.88 | 0.05 | 1.04 | 4.82 | 4.95 | 4.8 | 58680 |
| 1712121300 | 4.83 | -0.19 | -3.78 | 5 | 5 | 4.83 | 103782 |
| 1712034900 | 5.0199999 | 0.07 | 1.41 | 4.93 | 5.0199999 | 4.875 | 137454 |
| 1711602900 | 4.95 | 0.08 | 1.64 | 4.95 | 5.01 | 4.82 | 180986 |
| 1711516500 | 4.87 | 0.05 | 1.04 | 4.8 | 4.96 | 4.8 | 118373 |
| 1711430100 | 4.82 | -0.11 | -2.23 | 4.9 | 4.96 | 4.82 | 58176 |
| 1711343700 | 4.93 | 0.09 | 1.86 | 4.84 | 4.95 | 4.8 | 99511 |
| 1711084500 | 4.84 | -0.02 | -0.41 | 4.83 | 4.88 | 4.83 | 52556 |
| 1710998100 | 4.86 | 0.2 | 4.29 | 4.75 | 4.91 | 4.74 | 103935 |
| 1710911700 | 4.66 | -0.05 | -1.06 | 4.73 | 4.74 | 4.61 | 86533 |
| 1710825300 | 4.71 | 0 | 0.00 | 4.58 | 4.84 | 4.58 | 120715 |
| 1710738900 | 4.71 | -0.05 | -1.05 | 4.74 | 4.91 | 4.57 | 219842 |
| 1710479700 | 4.76 | -0.05 | -1.04 | 4.82 | 4.82 | 4.65 | 96004 |
| 1710393300 | 4.8099999 | 0.05 | 1.05 | 4.79 | 4.92 | 4.59 | 146117 |
| 1710306900 | 4.76 | 0.01 | 0.21 | 4.78 | 4.78 | 4.715 | 88123 |
| 1710220500 | 4.75 | 0.1 | 2.15 | 4.7 | 4.7699999 | 4.64 | 57259 |
| 1710134100 | 4.65 | -0.1 | -2.11 | 4.71 | 4.7699999 | 4.6 | 86755 |
| 1709874900 | 4.75 | -0.08 | -1.66 | 4.8 | 4.89 | 4.74 | 68016 |
| 1709788500 | 4.83 | 0.09 | 1.90 | 4.79 | 4.89 | 4.75 | 71787 |
| 1709702100 | 4.74 | -0.07 | -1.46 | 4.82 | 4.83 | 4.58 | 216824 |
| 1709615700 | 4.8099999 | -0.22 | -4.37 | 4.98 | 4.98 | 4.8 | 143563 |
| 1709529300 | 5.03 | -0.12 | -2.33 | 5.1 | 5.2 | 4.94 | 112608 |
| 1709270100 | 5.15 | -0.2 | -3.74 | 5.2 | 5.29 | 5.09 | 58035 |
| 1709183700 | 5.35 | 0.21 | 4.09 | 5.11 | 5.35 | 5.11 | 60853 |
| 1709097300 | 5.14 | -0.05 | -0.96 | 5.19 | 5.19 | 4.98 | 101967 |
| 1709010900 | 5.19 | -0.05 | -0.95 | 5.25 | 5.29 | 5.0199999 | 53272 |
| 1708924500 | 5.24 | -0.11 | -2.06 | 5.3099999 | 5.35 | 5.19 | 95444 |
| 1708665300 | 5.35 | 0.47 | 9.63 | 4.95 | 5.42 | 4.95 | 203681 |
| 1708578900 | 4.88 | -0.11 | -2.20 | 5.01 | 5.01 | 4.73 | 143745 |
| 1708492500 | 4.99 | 0.15 | 3.10 | 4.71 | 5.04 | 4.71 | 145011 |
| 1708406100 | 4.84 | -0.06 | -1.12 | 4.86 | 4.98 | 4.8 | 59968 |
| 1708319700 | 4.8949999 | -0.07 | -1.31 | 4.95 | 4.99 | 4.7 | 193153 |
| 1708060500 | 4.96 | -0.04 | -0.70 | 5.05 | 5.14 | 4.96 | 114645 |
| 1707974100 | 4.995 | 0.03 | 0.50 | 4.96 | 5.1 | 4.96 | 96951 |
| 1707887700 | 4.97 | -0.16 | -3.12 | 5.08 | 5.08 | 4.9 | 129854 |
| 1707801300 | 5.13 | -0.05 | -0.97 | 5.07 | 5.18 | 5.04 | 82502 |
| 1707714900 | 5.18 | -0.16 | -3.00 | 5.29 | 5.35 | 5.04 | 83400 |
| 1707455700 | 5.34 | 0.01 | 0.19 | 5.28 | 5.44 | 5.08 | 114992 |
| 1707369300 | 5.33 | -0.15 | -2.74 | 5.45 | 5.55 | 5.28 | 120176 |
| 1707282900 | 5.48 | -0.03 | -0.54 | 5.5 | 5.58 | 5.44 | 56748 |
| 1707196500 | 5.51 | 0.08 | 1.47 | 5.37 | 5.6 | 5.34 | 84647 |
| 1707110100 | 5.43 | -0.07 | -1.27 | 5.49 | 5.5 | 5.37 | 51370 |
| 1706850900 | 5.5 | 0.16 | 3.00 | 5.26 | 5.55 | 5.26 | 63093 |
| 1706764500 | 5.34 | -0.08 | -1.48 | 5.34 | 5.48 | 5.26 | 176401 |
| 1706678100 | 5.42 | -0.17 | -3.04 | 5.6 | 5.6 | 5.3 | 173134 |
| 1706591700 | 5.59 | 0.15 | 2.76 | 5.37 | 5.61 | 5.37 | 50938 |
| 1706505300 | 5.44 | -0.19 | -3.37 | 5.64 | 5.65 | 5.37 | 111555 |
| 1706159700 | 5.63 | -0.04 | -0.71 | 5.75 | 5.78 | 5.51 | 79428 |
| 1706073300 | 5.67 | 0.22 | 4.04 | 5.45 | 5.67 | 5.41 | 183552 |
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
