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 | -0.35 | -8.15850815851 | 4.29 | 4.29 | 3.94 | 858 | 4.167299 | DE |
| 4 | -0.02 | -0.505050505051 | 3.96 | 4.48 | 3.88 | 2427 | 4.20334199 | DE |
| 12 | -0.74 | -15.811965812 | 4.68 | 4.9 | 3.88 | 2561 | 4.17851168 | DE |
| 26 | -0.35 | -8.15850815851 | 4.29 | 5.56 | 3.88 | 2782 | 4.64940578 | DE |
| 52 | -0.4 | -9.21658986175 | 4.34 | 5.56 | 2.75 | 3151 | 4.13141225 | DE |
| 156 | -4.31 | -52.2424242424 | 8.25 | 9.33 | 2.75 | 2774 | 5.04845499 | DE |
| 260 | -5.06 | -56.2222222222 | 9 | 19.95 | 2.75 | 8207 | 9.87916249 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718382600 | 3.94 | -0.2 | -4.83 | 4.14 | 4.14 | 3.94 | 7091 |
| 1718296200 | 4.14 | -0.02 | -0.48 | 4.15 | 4.15 | 4.13 | 546 |
| 1718209800 | 4.16 | 0 | 0.00 | 4.15 | 4.16 | 4.14 | 21 |
| 1718123400 | 4.16 | -0.11 | -2.58 | 4.16 | 4.16 | 4.13 | 376 |
| 1718037000 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.2699999 | 0 |
| 1717777800 | 4.2699999 | -0.02 | -0.47 | 4.29 | 4.29 | 4.23 | 384 |
| 1717691400 | 4.29 | 0.21 | 5.15 | 4.08 | 4.39 | 4.08 | 4704 |
| 1717605000 | 4.08 | 0.12 | 3.03 | 3.96 | 4.08 | 3.94 | 3974 |
| 1717518600 | 3.96 | -0.02 | -0.50 | 3.98 | 3.98 | 3.88 | 3038 |
| 1717432200 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.96 | 927 |
| 1717173000 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.99 | 540 |
| 1717086600 | 4 | -0.05 | -1.23 | 4.05 | 4.07 | 4 | 759 |
| 1717000200 | 4.05 | -0.02 | -0.49 | 4.07 | 4.1 | 3.99 | 3650 |
| 1716913800 | 4.07 | -0.11 | -2.63 | 4.23 | 4.23 | 4.07 | 2215 |
| 1716827400 | 4.18 | -0.05 | -1.18 | 4.26 | 4.26 | 4.18 | 1823 |
| 1716568200 | 4.23 | -0.02 | -0.47 | 4.26 | 4.3 | 4.19 | 1251 |
| 1716481800 | 4.25 | -0.15 | -3.41 | 4.39 | 4.42 | 4.25 | 1656 |
| 1716395400 | 4.4 | 0.32 | 7.84 | 4.08 | 4.48 | 4.08 | 14828 |
| 1716309000 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.07 | 250 |
| 1716222600 | 4.08 | 0.13 | 3.29 | 3.96 | 4.08 | 3.96 | 4032 |
| 1715963400 | 3.95 | -0.02 | -0.50 | 3.96 | 3.97 | 3.95 | 605 |
| 1715877000 | 3.97 | -0.01 | -0.25 | 3.97 | 3.98 | 3.97 | 265 |
| 1715790600 | 3.98 | -0.02 | -0.50 | 3.98 | 3.98 | 3.96 | 697 |
| 1715704200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1715617800 | 4 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 4 | 1025 |
| 1715358600 | 4.0199999 | -0.02 | -0.50 | 4.05 | 4.05 | 4.0199999 | 587 |
| 1715272200 | 4.04 | -0.02 | -0.49 | 4.0599999 | 4.0599999 | 4.04 | 54473 |
| 1715185800 | 4.0599999 | 0.06 | 1.50 | 4 | 4.0599999 | 4 | 654 |
| 1715099400 | 4 | 0 | 0.00 | 3.99 | 4 | 3.99 | 291 |
| 1715013000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 251 |
| 1714753800 | 4 | 0 | 0.00 | 3.99 | 4 | 3.99 | 27 |
| 1714667400 | 4 | 0 | 0.00 | 4 | 4 | 3.96 | 1052 |
| 1714494600 | 4 | 0 | 0.00 | 3.99 | 4 | 3.99 | 1879 |
| 1714408200 | 4 | 0 | 0.00 | 4.03 | 4.05 | 3.94 | 1123 |
| 1714149000 | 4 | -0.05 | -1.23 | 4.04 | 4.04 | 3.99 | 1020 |
| 1714062600 | 4.05 | -0.04 | -0.98 | 4.15 | 4.15 | 3.98 | 2487 |
| 1713976200 | 4.09 | -0.06 | -1.45 | 4.15 | 4.15 | 4.07 | 1075 |
| 1713889800 | 4.15 | 0.01 | 0.24 | 4.15 | 4.15 | 4.08 | 932 |
| 1713803400 | 4.14 | -0.03 | -0.72 | 4.16 | 4.18 | 4.1 | 2160 |
| 1713544200 | 4.17 | -0.03 | -0.71 | 4.19 | 4.19 | 4.12 | 804 |
| 1713457800 | 4.2 | -0.01 | -0.24 | 4.21 | 4.21 | 4.18 | 340 |
| 1713371400 | 4.21 | -0.19 | -4.32 | 4.36 | 4.36 | 4.18 | 2966 |
| 1713285000 | 4.4 | -0.04 | -0.90 | 4.36 | 4.43 | 4.36 | 1889 |
| 1713198600 | 4.44 | -0.03 | -0.67 | 4.45 | 4.46 | 4.44 | 2426 |
| 1712939400 | 4.47 | -0.03 | -0.67 | 4.5 | 4.5 | 4.45 | 242 |
| 1712853000 | 4.5 | -0.4 | -8.16 | 4.88 | 4.88 | 4.2 | 11561 |
| 1712766600 | 4.9 | 0.02 | 0.41 | 4.89 | 4.9 | 4.88 | 464 |
| 1712680200 | 4.88 | 0.22 | 4.72 | 4.66 | 4.89 | 4.66 | 1977 |
| 1712593800 | 4.66 | 0.02 | 0.43 | 4.64 | 4.66 | 4.62 | 359 |
| 1712334600 | 4.64 | 0.01 | 0.22 | 4.63 | 4.64 | 4.63 | 112 |
| 1712248200 | 4.63 | 0.01 | 0.22 | 4.62 | 4.63 | 4.6 | 120 |
| 1712161800 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.51 | 1206 |
| 1712075400 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.6 | 216 |
| 1711647000 | 4.62 | -0.01 | -0.22 | 4.6 | 4.63 | 4.6 | 281 |
| 1711560600 | 4.63 | 0 | 0.00 | 4.62 | 4.63 | 4.62 | 131 |
| 1711474200 | 4.63 | -0.02 | -0.43 | 4.64 | 4.65 | 4.6 | 606 |
| 1711387800 | 4.65 | -0.02 | -0.43 | 4.67 | 4.67 | 4.63 | 578 |
| 1711128600 | 4.67 | 0 | 0.00 | 4.68 | 4.68 | 4.67 | 501 |
| 1711042200 | 4.67 | -0.01 | -0.21 | 4.68 | 4.68 | 4.67 | 38 |
| 1710955800 | 4.68 | -0.06 | -1.27 | 4.72 | 4.75 | 4.64 | 814 |
| 1710869400 | 4.74 | -0.01 | -0.21 | 4.75 | 4.75 | 4.65 | 384 |
| 1710783000 | 4.75 | -0.13 | -2.66 | 4.84 | 4.84 | 4.64 | 1599 |
| 1710523800 | 4.88 | 0.02 | 0.41 | 4.87 | 4.88 | 4.84 | 406 |
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
