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 | 0 | 5.2 | 5.38 | 5.14 | 17180 | 5.16103633 | DE |
| 4 | 0.11 | 2.16110019646 | 5.09 | 5.9 | 5.02 | 13709 | 5.17664095 | DE |
| 12 | -0.37 | -6.64272890485 | 5.57 | 5.9 | 5 | 11264 | 5.23169795 | DE |
| 26 | -0.49 | -8.61159929701 | 5.69 | 6.2 | 5 | 9561 | 5.48058724 | DE |
| 52 | -1 | -16.1290322581 | 6.2 | 7.1 | 5 | 9368 | 5.99441187 | DE |
| 156 | -3.83 | -42.4141749723 | 9.03 | 10.5 | 5 | 19636 | 8.04224954 | DE |
| 260 | 1.25 | 31.6455696203 | 3.95 | 10.5 | 2.335 | 45633 | 5.69850936 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 5.2 | 0.06 | 1.17 | 5.3 | 5.3 | 5.16 | 10698 |
| 1713976200 | 5.14 | 0 | 0.00 | 5.2 | 5.2 | 5.14 | 9627 |
| 1713889800 | 5.14 | -0.08 | -1.53 | 5.38 | 5.38 | 5.14 | 31147 |
| 1713803400 | 5.22 | 0.08 | 1.56 | 5.2 | 5.32 | 5.14 | 12773 |
| 1713544200 | 5.14 | -0.06 | -1.15 | 5.2 | 5.3 | 5.14 | 19266 |
| 1713457800 | 5.2 | 0.06 | 1.17 | 5.2 | 5.36 | 5.2 | 13086 |
| 1713371400 | 5.14 | 0.04 | 0.78 | 5.0599999 | 5.2 | 5.0599999 | 5382 |
| 1713285000 | 5.1 | -0.04 | -0.78 | 5.14 | 5.14 | 5.1 | 9498 |
| 1713198600 | 5.14 | -0.04 | -0.77 | 5.2 | 5.2 | 5.14 | 16702 |
| 1712939400 | 5.18 | -0.06 | -1.15 | 5.24 | 5.24 | 5.16 | 14988 |
| 1712853000 | 5.24 | 0.08 | 1.55 | 5.2 | 5.3 | 5.14 | 8512 |
| 1712766600 | 5.16 | -0.08 | -1.53 | 5.24 | 5.24 | 5.12 | 12111 |
| 1712680200 | 5.24 | -0.06 | -1.13 | 5.22 | 5.3 | 5.2 | 8815 |
| 1712593800 | 5.3 | 0 | 0.00 | 5.26 | 5.3 | 5.24 | 5271 |
| 1712334600 | 5.3 | 0.22 | 4.33 | 5.12 | 5.9 | 5.12 | 44122 |
| 1712248200 | 5.08 | 0.04 | 0.79 | 5.08 | 5.12 | 5.04 | 10065 |
| 1712161800 | 5.04 | 0 | 0.00 | 5.0199999 | 5.08 | 5.0199999 | 8760 |
| 1712075400 | 5.04 | -0.05 | -0.98 | 5.0599999 | 5.08 | 5.04 | 11035 |
| 1711647000 | 5.09 | 0.01 | 0.20 | 5.09 | 5.1 | 5.03 | 5594 |
| 1711560600 | 5.08 | 0.06 | 1.20 | 5.01 | 5.08 | 5 | 10714 |
| 1711474200 | 5.0199999 | -0.08 | -1.57 | 5.1 | 5.1 | 5 | 17162 |
| 1711387800 | 5.1 | -0.01 | -0.20 | 5.12 | 5.15 | 5.01 | 17943 |
| 1711128600 | 5.11 | -0.04 | -0.78 | 5.11 | 5.13 | 5.09 | 6139 |
| 1711042200 | 5.15 | 0.01 | 0.19 | 5.15 | 5.17 | 5.12 | 3574 |
| 1710955800 | 5.14 | 0.02 | 0.39 | 5.1 | 5.19 | 5.1 | 7286 |
| 1710869400 | 5.12 | 0 | 0.00 | 5.14 | 5.14 | 5.08 | 2389 |
| 1710783000 | 5.12 | 0.06 | 1.19 | 5.0599999 | 5.14 | 5.0599999 | 3770 |
| 1710523800 | 5.0599999 | -0.14 | -2.69 | 5.2699999 | 5.2699999 | 5.0199999 | 17477 |
| 1710437400 | 5.2 | -0.03 | -0.57 | 5.26 | 5.32 | 5.16 | 11744 |
| 1710351000 | 5.23 | 0.09 | 1.75 | 5.14 | 5.24 | 5.11 | 7730 |
| 1710264600 | 5.14 | -0.06 | -1.15 | 5.26 | 5.28 | 5.0199999 | 8378 |
| 1710178200 | 5.2 | -0.03 | -0.57 | 5.25 | 5.25 | 5.2 | 4550 |
| 1709919000 | 5.23 | 0.01 | 0.19 | 5.22 | 5.3 | 5.22 | 1874 |
| 1709832600 | 5.22 | -0.08 | -1.51 | 5.22 | 5.3099999 | 5.22 | 969 |
| 1709746200 | 5.3 | 0.1 | 1.92 | 5 | 5.3099999 | 5 | 23953 |
| 1709659800 | 5.2 | -0.11 | -2.07 | 5.26 | 5.3099999 | 5.2 | 11852 |
| 1709573400 | 5.3099999 | -0.06 | -1.12 | 5.38 | 5.38 | 5.2699999 | 22717 |
| 1709314200 | 5.37 | 0.03 | 0.56 | 5.34 | 5.4 | 5.34 | 5840 |
| 1709227800 | 5.34 | 0.02 | 0.38 | 5.4 | 5.4 | 5.32 | 11150 |
| 1709141400 | 5.32 | 0 | 0.00 | 5.38 | 5.39 | 5.32 | 9633 |
| 1709055000 | 5.32 | 0 | 0.00 | 5.28 | 5.39 | 5.28 | 6984 |
| 1708968600 | 5.32 | 0.02 | 0.38 | 5.28 | 5.32 | 5.28 | 2341 |
| 1708709400 | 5.3 | -0.12 | -2.21 | 5.42 | 5.42 | 5.26 | 18739 |
| 1708623000 | 5.42 | -0.08 | -1.45 | 5.5 | 5.55 | 5.42 | 3331 |
| 1708536600 | 5.5 | -0.08 | -1.43 | 5.63 | 5.63 | 5.5 | 16223 |
| 1708450200 | 5.58 | 0.31 | 5.88 | 5.7 | 5.7 | 5.53 | 18285 |
| 1708363800 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1708104600 | 5.2699999 | -0.01 | -0.19 | 5.29 | 5.33 | 5.2699999 | 9167 |
| 1708018200 | 5.28 | -0.02 | -0.38 | 5.3 | 5.33 | 5.28 | 2536 |
| 1707931800 | 5.3 | -0.02 | -0.38 | 5.33 | 5.35 | 5.3 | 19213 |
| 1707845400 | 5.32 | 0.01 | 0.19 | 5.3099999 | 5.35 | 5.3099999 | 2977 |
| 1707759000 | 5.3099999 | -0.04 | -0.75 | 5.36 | 5.41 | 5.3099999 | 15120 |
| 1707499800 | 5.35 | 0.08 | 1.52 | 5.25 | 5.35 | 5.25 | 5895 |
| 1707413400 | 5.2699999 | -0.09 | -1.68 | 5.36 | 5.36 | 5.26 | 27108 |
| 1707327000 | 5.36 | 0.01 | 0.19 | 5.35 | 5.37 | 5.3099999 | 7049 |
| 1707240600 | 5.35 | 0.05 | 0.94 | 5.3099999 | 5.36 | 5.3 | 6338 |
| 1707154200 | 5.3 | -0.02 | -0.38 | 5.32 | 5.39 | 5.3 | 7783 |
| 1706895000 | 5.32 | 0.02 | 0.38 | 5.4 | 5.43 | 5.32 | 4040 |
| 1706808600 | 5.3 | -0.23 | -4.16 | 5.57 | 5.57 | 5.3 | 15336 |
| 1706722200 | 5.53 | 0.02 | 0.36 | 5.46 | 5.62 | 5.46 | 9688 |
| 1706635800 | 5.51 | -0.18 | -3.16 | 5.7 | 5.7 | 5.46 | 7663 |
| 1706549400 | 5.69 | -0.01 | -0.18 | 5.7 | 5.75 | 5.62 | 12207 |
| 1706290200 | 5.7 | 0.15 | 2.70 | 5.55 | 5.78 | 5.55 | 8224 |
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
