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 | 0.095 | 2.21962616822 | 4.28 | 4.435 | 4.19 | 74526 | 4.3306906 | DE |
| 4 | 0.355 | 8.83084577114 | 4.02 | 4.435 | 3.99 | 60148 | 4.22199265 | DE |
| 12 | 0.475 | 12.1794871795 | 3.9 | 4.435 | 3.73 | 72015 | 4.03578619 | DE |
| 26 | -0.585 | -11.7943548387 | 4.96 | 5 | 3.58 | 81054 | 4.02175185 | DE |
| 52 | -1.875 | -30 | 6.25 | 6.26 | 3.58 | 53696 | 4.43084177 | DE |
| 156 | -2.645 | -37.6780626781 | 7.02 | 7.78 | 3.58 | 39791 | 5.78482586 | DE |
| 260 | -2.025 | -31.640625 | 6.4 | 8.14 | 3.58 | 41206 | 6.18124614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717777800 | 4.375 | 0.01 | 0.23 | 4.39 | 4.4349999 | 4.35 | 67205 |
| 1717691400 | 4.365 | -0.01 | -0.23 | 4.39 | 4.39 | 4.325 | 36478 |
| 1717605000 | 4.375 | 0.04 | 0.81 | 4.36 | 4.4 | 4.3099999 | 42818 |
| 1717518600 | 4.34 | -0.01 | -0.23 | 4.35 | 4.365 | 4.2699999 | 102754 |
| 1717432200 | 4.35 | 0.12 | 2.84 | 4.2699999 | 4.4349999 | 4.265 | 125703 |
| 1717173000 | 4.23 | -0.03 | -0.70 | 4.28 | 4.28 | 4.19 | 64878 |
| 1717086600 | 4.26 | 0.05 | 1.19 | 4.2 | 4.315 | 4.2 | 45590 |
| 1717000200 | 4.21 | -0.02 | -0.47 | 4.23 | 4.25 | 4.1849999 | 29743 |
| 1716913800 | 4.23 | 0.04 | 0.95 | 4.215 | 4.245 | 4.19 | 27788 |
| 1716827400 | 4.19 | -0.03 | -0.71 | 4.22 | 4.285 | 4.175 | 59813 |
| 1716568200 | 4.22 | 0.02 | 0.60 | 4.22 | 4.245 | 4.175 | 37282 |
| 1716481800 | 4.195 | -0.01 | -0.12 | 4.24 | 4.24 | 4.17 | 35066 |
| 1716395400 | 4.2 | 0.03 | 0.72 | 4.17 | 4.255 | 4.17 | 80665 |
| 1716309000 | 4.17 | -0.01 | -0.24 | 4.2 | 4.215 | 4.14 | 38920 |
| 1716222600 | 4.18 | -0.02 | -0.36 | 4.215 | 4.235 | 4.16 | 53220 |
| 1715963400 | 4.195 | 0.01 | 0.24 | 4.18 | 4.195 | 4.1449999 | 26312 |
| 1715877000 | 4.1849999 | 0.04 | 0.97 | 4.1449999 | 4.1849999 | 4.115 | 45664 |
| 1715790600 | 4.1449999 | 0 | 0.00 | 4.1449999 | 4.15 | 4.105 | 21997 |
| 1715704200 | 4.1449999 | -0.02 | -0.36 | 4.175 | 4.1849999 | 4.095 | 67847 |
| 1715617800 | 4.16 | 0.14 | 3.35 | 4.055 | 4.175 | 4.055 | 176108 |
| 1715358600 | 4.025 | 0.01 | 0.12 | 4.0199999 | 4.05 | 3.99 | 92011 |
| 1715272200 | 4.0199999 | 0.03 | 0.75 | 4 | 4.035 | 4 | 25080 |
| 1715185800 | 3.99 | -0.01 | -0.25 | 4 | 4.015 | 3.96 | 61670 |
| 1715099400 | 4 | -0.03 | -0.74 | 4.03 | 4.045 | 3.97 | 91682 |
| 1715013000 | 4.03 | 0 | 0.12 | 4.025 | 4.07 | 4.005 | 43518 |
| 1714753800 | 4.025 | -0.01 | -0.25 | 4.035 | 4.05 | 4 | 52159 |
| 1714667400 | 4.035 | 0.07 | 1.64 | 4.04 | 4.0599999 | 3.97 | 42807 |
| 1714494600 | 3.97 | -0.03 | -0.75 | 4.04 | 4.045 | 3.93 | 47409 |
| 1714408200 | 4 | 0.03 | 0.76 | 3.99 | 4.0199999 | 3.97 | 49655 |
| 1714149000 | 3.97 | 0.07 | 1.79 | 3.93 | 4.015 | 3.93 | 82709 |
| 1714062600 | 3.9 | -0.01 | -0.13 | 3.91 | 3.94 | 3.875 | 56132 |
| 1713976200 | 3.905 | -0.03 | -0.64 | 3.98 | 3.98 | 3.905 | 44955 |
| 1713889800 | 3.93 | -0.09 | -2.24 | 3.995 | 3.995 | 3.93 | 54712 |
| 1713803400 | 4.0199999 | 0.04 | 1.01 | 3.98 | 4.05 | 3.96 | 68280 |
| 1713544200 | 3.98 | -0.04 | -1.00 | 4.01 | 4.01 | 3.945 | 41955 |
| 1713457800 | 4.0199999 | 0.05 | 1.39 | 4 | 4.07 | 3.965 | 63324 |
| 1713371400 | 3.965 | 0.01 | 0.25 | 3.96 | 4.01 | 3.95 | 54930 |
| 1713285000 | 3.955 | -0.05 | -1.25 | 4 | 4.005 | 3.925 | 95952 |
| 1713198600 | 4.005 | -0.02 | -0.37 | 4.03 | 4.055 | 4 | 79127 |
| 1712939400 | 4.0199999 | -0.02 | -0.50 | 4.1 | 4.1 | 4.0199999 | 63860 |
| 1712853000 | 4.04 | 0 | 0.12 | 4.05 | 4.1 | 4.04 | 57922 |
| 1712766600 | 4.035 | -0.02 | -0.49 | 4.085 | 4.14 | 4.03 | 70448 |
| 1712680200 | 4.055 | -0.02 | -0.49 | 4.09 | 4.1 | 4.04 | 77482 |
| 1712593800 | 4.075 | 0.03 | 0.62 | 4.08 | 4.13 | 4.0599999 | 91647 |
| 1712334600 | 4.05 | -0.01 | -0.25 | 4.045 | 4.07 | 3.97 | 104652 |
| 1712248200 | 4.0599999 | 0.02 | 0.62 | 4.05 | 4.09 | 4.015 | 67957 |
| 1712161800 | 4.035 | 0.06 | 1.51 | 3.975 | 4.0599999 | 3.97 | 79110 |
| 1712075400 | 3.975 | 0.15 | 3.79 | 3.91 | 4.025 | 3.91 | 153856 |
| 1711647000 | 3.83 | 0.02 | 0.39 | 3.85 | 3.89 | 3.8 | 91376 |
| 1711560600 | 3.815 | 0.08 | 2.14 | 3.76 | 3.88 | 3.755 | 151600 |
| 1711474200 | 3.735 | -0.34 | -8.34 | 3.99 | 3.995 | 3.73 | 312417 |
| 1711387800 | 4.075 | -0.02 | -0.49 | 4.125 | 4.13 | 4 | 66748 |
| 1711128600 | 4.095 | 0 | 0.12 | 4.05 | 4.12 | 4.05 | 58846 |
| 1711042200 | 4.09 | 0.03 | 0.74 | 4.09 | 4.09 | 3.995 | 54561 |
| 1710955800 | 4.0599999 | 0.03 | 0.74 | 4.09 | 4.09 | 3.99 | 48366 |
| 1710869400 | 4.03 | 0.1 | 2.54 | 3.94 | 4.07 | 3.94 | 95963 |
| 1710783000 | 3.93 | -0.01 | -0.25 | 3.99 | 3.99 | 3.91 | 81169 |
| 1710523800 | 3.94 | 0.09 | 2.34 | 3.9 | 3.995 | 3.865 | 106017 |
| 1710437400 | 3.85 | 0.03 | 0.79 | 3.88 | 3.91 | 3.83 | 52182 |
| 1710351000 | 3.82 | -0.05 | -1.29 | 3.87 | 3.95 | 3.82 | 69655 |
| 1710264600 | 3.87 | 0.02 | 0.65 | 3.85 | 3.91 | 3.8 | 105755 |
| 1710178200 | 3.845 | 0.11 | 2.81 | 3.74 | 3.845 | 3.725 | 71597 |
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
