We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.17821782178 | 5.05 | 5.08 | 4.94 | 53660 | 5.00326697 | DE |
| 4 | 0.01 | 0.202839756592 | 4.93 | 5.09 | 4.9 | 74952 | 4.99753731 | DE |
| 12 | 0 | 0 | 4.94 | 5.09 | 4.8 | 73235 | 4.95813899 | DE |
| 26 | 0.14 | 2.91666666667 | 4.8 | 5.09 | 4.59 | 64058 | 4.904448 | DE |
| 52 | -0.03 | -0.603621730382 | 4.97 | 5.15 | 4.59 | 59247 | 4.90139253 | DE |
| 156 | 0.15 | 3.13152400835 | 4.79 | 5.44 | 4.49 | 60207 | 4.93281787 | DE |
| 260 | 0.61 | 14.0877598152 | 4.33 | 5.44 | 3.15 | 59521 | 4.75927832 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713507300 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 37546 |
| 1713420900 | 4.94 | -0.01 | -0.20 | 4.94 | 4.97 | 4.93 | 41503 |
| 1713334500 | 4.95 | -0.02 | -0.40 | 4.99 | 5.01 | 4.95 | 20902 |
| 1713248100 | 4.97 | -0.03 | -0.60 | 5 | 5.01 | 4.96 | 62087 |
| 1713161700 | 5 | -0.03 | -0.60 | 5.07 | 5.07 | 4.98 | 90646 |
| 1712902500 | 5.03 | -0.02 | -0.40 | 5.0599999 | 5.08 | 5.03 | 47453 |
| 1712816100 | 5.05 | 0.01 | 0.20 | 5.05 | 5.05 | 5.03 | 47213 |
| 1712729700 | 5.04 | 0.01 | 0.20 | 5.03 | 5.05 | 5.0199999 | 78936 |
| 1712643300 | 5.03 | 0 | 0.00 | 5.05 | 5.09 | 5.03 | 31231 |
| 1712556900 | 5.03 | 0.03 | 0.60 | 5.03 | 5.03 | 5 | 90100 |
| 1712294100 | 5 | -0.03 | -0.60 | 5.05 | 5.05 | 5 | 36301 |
| 1712207700 | 5.03 | 0.01 | 0.20 | 5.03 | 5.03 | 4.99 | 97662 |
| 1712121300 | 5.0199999 | 0.03 | 0.60 | 5.0199999 | 5.0199999 | 4.99 | 70805 |
| 1712034900 | 4.99 | -0.03 | -0.60 | 5.01 | 5.0199999 | 4.98 | 97829 |
| 1711602900 | 5.0199999 | 0.03 | 0.60 | 5 | 5.03 | 5 | 84309 |
| 1711516500 | 4.99 | 0.01 | 0.20 | 4.98 | 5.03 | 4.97 | 81394 |
| 1711430100 | 4.98 | 0.03 | 0.61 | 4.95 | 4.98 | 4.92 | 124109 |
| 1711343700 | 4.95 | -0.03 | -0.60 | 4.99 | 4.99 | 4.9 | 161047 |
| 1711084500 | 4.98 | 0.05 | 1.01 | 4.94 | 4.98 | 4.94 | 83928 |
| 1710998100 | 4.93 | 0.01 | 0.20 | 4.93 | 4.94 | 4.91 | 43189 |
| 1710911700 | 4.92 | 0.03 | 0.61 | 4.89 | 4.92 | 4.87 | 209335 |
| 1710825300 | 4.89 | 0.04 | 0.82 | 4.89 | 4.89 | 4.84 | 101940 |
| 1710738900 | 4.85 | 0 | 0.00 | 4.85 | 4.9 | 4.82 | 147567 |
| 1710479700 | 4.85 | 0.04 | 0.83 | 4.84 | 4.86 | 4.82 | 27087 |
| 1710393300 | 4.8099999 | -0.09 | -1.84 | 4.88 | 4.89 | 4.8 | 84730 |
| 1710306900 | 4.9 | 0.01 | 0.20 | 4.89 | 4.91 | 4.86 | 50384 |
| 1710220500 | 4.89 | 0.03 | 0.62 | 4.86 | 4.92 | 4.86 | 110563 |
| 1710134100 | 4.86 | -0.04 | -0.82 | 4.9 | 4.9 | 4.86 | 69860 |
| 1709874900 | 4.9 | -0.01 | -0.20 | 4.93 | 4.93 | 4.88 | 194527 |
| 1709788500 | 4.91 | 0.02 | 0.41 | 4.9 | 4.93 | 4.89 | 98878 |
| 1709702100 | 4.89 | -0.04 | -0.81 | 4.93 | 4.93 | 4.89 | 94456 |
| 1709615700 | 4.93 | 0 | 0.00 | 4.94 | 4.94 | 4.92 | 39976 |
| 1709529300 | 4.93 | 0.01 | 0.20 | 4.93 | 4.94 | 4.92 | 77850 |
| 1709270100 | 4.92 | 0.02 | 0.41 | 4.92 | 4.95 | 4.9 | 59704 |
| 1709183700 | 4.9 | 0.02 | 0.41 | 4.89 | 4.94 | 4.88 | 35244 |
| 1709097300 | 4.88 | -0.01 | -0.20 | 4.9 | 4.91 | 4.88 | 17926 |
| 1709010900 | 4.89 | -0.02 | -0.41 | 4.92 | 4.92 | 4.89 | 23740 |
| 1708924500 | 4.91 | -0.04 | -0.81 | 4.9 | 4.92 | 4.89 | 95536 |
| 1708665300 | 4.95 | 0.03 | 0.61 | 4.93 | 4.99 | 4.93 | 32141 |
| 1708578900 | 4.92 | -0.09 | -1.80 | 4.99 | 4.99 | 4.92 | 60247 |
| 1708492500 | 5.01 | -0.03 | -0.60 | 5.03 | 5.03 | 5 | 61662 |
| 1708406100 | 5.04 | 0.08 | 1.61 | 4.97 | 5.04 | 4.96 | 74070 |
| 1708319700 | 4.96 | -0.03 | -0.60 | 4.99 | 5 | 4.94 | 76376 |
| 1708060500 | 4.99 | -0.01 | -0.20 | 5.04 | 5.04 | 4.98 | 93167 |
| 1707974100 | 5 | 0.01 | 0.20 | 4.97 | 5.03 | 4.97 | 71688 |
| 1707887700 | 4.99 | -0.03 | -0.60 | 4.99 | 4.99 | 4.96 | 16341 |
| 1707801300 | 5.0199999 | 0.05 | 1.01 | 5.0199999 | 5.0199999 | 4.99 | 55205 |
| 1707714900 | 4.97 | -0.05 | -1.00 | 5.01 | 5.01 | 4.95 | 66545 |
| 1707455700 | 5.0199999 | 0.02 | 0.40 | 5.03 | 5.03 | 5 | 33589 |
| 1707369300 | 5 | 0 | 0.00 | 5.03 | 5.03 | 4.98 | 90650 |
| 1707282900 | 5 | 0 | 0.00 | 5 | 5.04 | 4.99 | 93052 |
| 1707196500 | 5 | -0.03 | -0.60 | 5.0199999 | 5.04 | 4.97 | 21911 |
| 1707110100 | 5.03 | 0.01 | 0.20 | 5.0199999 | 5.03 | 4.99 | 86906 |
| 1706850900 | 5.0199999 | 0.02 | 0.40 | 5 | 5.03 | 5 | 48983 |
| 1706764500 | 5 | -0.01 | -0.20 | 4.96 | 5 | 4.95 | 72880 |
| 1706678100 | 5.01 | 0.02 | 0.40 | 4.97 | 5.0199999 | 4.97 | 67945 |
| 1706591700 | 4.99 | 0.03 | 0.60 | 4.96 | 5.01 | 4.95 | 117494 |
| 1706505300 | 4.96 | -0.02 | -0.40 | 4.98 | 4.98 | 4.96 | 25226 |
| 1706159700 | 4.98 | 0.04 | 0.81 | 4.94 | 4.98 | 4.94 | 19880 |
| 1706073300 | 4.94 | 0 | 0.00 | 4.93 | 4.98 | 4.93 | 82014 |
| 1705986900 | 4.94 | 0.02 | 0.41 | 4.95 | 4.95 | 4.92 | 80015 |
| 1705900500 | 4.92 | 0.02 | 0.41 | 4.9 | 4.93 | 4.9 | 131064 |
| 1705641300 | 4.9 | -0.02 | -0.41 | 4.95 | 4.95 | 4.87 | 106933 |
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
