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 | 0.712 | 16.7214654767 | 4.258 | 5.01 | 4.258 | 2104 | 4.47187222 | DE |
| 4 | 0.84 | 20.3389830508 | 4.13 | 5.01 | 3.88 | 2421 | 4.19455854 | DE |
| 12 | 0.6200001 | 14.2528761897 | 4.3499999 | 5.01 | 3.88 | 2166 | 4.24637631 | DE |
| 26 | 0.284 | 6.06060606061 | 4.686 | 5.17 | 3.88 | 2826 | 4.55383495 | DE |
| 52 | -0.016 | -0.320898515844 | 4.986 | 5.18 | 3.88 | 3251 | 4.52624375 | DE |
| 156 | -0.016 | -0.320898515844 | 4.986 | 5.18 | 3.88 | 3251 | 4.52624375 | DE |
| 260 | -0.016 | -0.320898515844 | 4.986 | 5.18 | 3.88 | 3251 | 4.52624375 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715804820 | 4.51 | -0.01 | -0.18 | 4.558 | 4.5599999 | 4.51 | 1424 |
| 1715718420 | 4.518 | 0.01 | 0.27 | 4.526 | 4.526 | 4.518 | 1400 |
| 1715631960 | 4.506 | 0.06 | 1.44 | 4.464 | 4.5439999 | 4.464 | 3957 |
| 1715372820 | 4.442 | 0.14 | 3.30 | 4.332 | 4.49 | 4.332 | 2735 |
| 1715286420 | 4.3 | 0 | 0.00 | 4.258 | 4.3 | 4.258 | 1002 |
| 1715200020 | 4.3 | -0.01 | -0.32 | 4.3 | 4.3 | 4.3 | 200 |
| 1715113620 | 4.314 | 0.01 | 0.19 | 4.3 | 4.378 | 4.3 | 10517 |
| 1715027220 | 4.306 | 0.05 | 1.13 | 4.3 | 4.316 | 4.3 | 2050 |
| 1714768020 | 4.258 | 0.03 | 0.66 | 4.25 | 4.258 | 4.25 | 800 |
| 1714681560 | 4.23 | 0.22 | 5.43 | 4.146 | 4.23 | 4.146 | 1475 |
| 1714508820 | 4.0119999 | -0.06 | -1.38 | 4.032 | 4.0439999 | 4.0119999 | 1552 |
| 1714422420 | 4.0679999 | 0.17 | 4.25 | 3.928 | 4.0679999 | 3.928 | 1605 |
| 1714163220 | 3.902 | 0.02 | 0.52 | 3.936 | 3.96 | 3.902 | 3787 |
| 1714076820 | 3.882 | -0.09 | -2.32 | 3.944 | 3.972 | 3.88 | 3976 |
| 1713990420 | 3.974 | -0.12 | -2.93 | 4.0039999 | 4.0039999 | 3.968 | 3152 |
| 1713903960 | 4.094 | 0.05 | 1.24 | 4.002 | 4.096 | 4.002 | 1817 |
| 1713817560 | 4.0439999 | 0.08 | 2.07 | 4.082 | 4.1159999 | 4.0439999 | 1672 |
| 1713558420 | 3.962 | -0.16 | -3.79 | 4.034 | 4.0599999 | 3.962 | 2165 |
| 1713472020 | 4.118 | -0.01 | -0.34 | 4.13 | 4.228 | 4.118 | 722 |
| 1713385620 | 4.1319999 | -0.11 | -2.55 | 4.18 | 4.212 | 4 | 7713 |
| 1713299220 | 4.24 | -0.3 | -6.61 | 4.5 | 4.5 | 4.24 | 6259 |
| 1713212820 | 4.54 | -0.03 | -0.70 | 4.572 | 4.636 | 4.54 | 1513 |
| 1712953620 | 4.572 | -0.1 | -2.06 | 4.7699999 | 4.7699999 | 4.572 | 517 |
| 1712867220 | 4.668 | -0.14 | -2.95 | 4.7 | 4.7 | 4.668 | 1805 |
| 1712780760 | 4.8099999 | 0.2 | 4.34 | 4.66 | 4.8099999 | 4.66 | 1385 |
| 1712694360 | 4.61 | 0.06 | 1.32 | 4.586 | 4.66 | 4.586 | 1653 |
| 1712607960 | 4.55 | 0.19 | 4.41 | 4.34 | 4.55 | 4.34 | 1582 |
| 1712348820 | 4.3579999 | -0.13 | -2.98 | 4.4 | 4.4 | 4.3579999 | 540 |
| 1712262360 | 4.492 | 0.08 | 1.86 | 4.48 | 4.5039999 | 4.48 | 457 |
| 1712175960 | 4.41 | -0.05 | -1.21 | 4.3739999 | 4.41 | 4.3739999 | 2100 |
| 1712089560 | 4.464 | 0.02 | 0.36 | 4.426 | 4.48 | 4.426 | 1838 |
| 1711661160 | 4.448 | -0.01 | -0.18 | 4.408 | 4.448 | 4.408 | 502 |
| 1711574820 | 4.456 | 0.03 | 0.77 | 4.396 | 4.456 | 4.38 | 745 |
| 1711488360 | 4.422 | 0.05 | 1.14 | 4.442 | 4.45 | 4.422 | 2867 |
| 1711401960 | 4.372 | 0.03 | 0.78 | 4.4 | 4.4 | 4.372 | 578 |
| 1711142760 | 4.338 | 0.1 | 2.31 | 4.2699999 | 4.34 | 4.2699999 | 1156 |
| 1711056360 | 4.24 | 0.02 | 0.57 | 4.2619999 | 4.2859999 | 4.24 | 2430 |
| 1710969960 | 4.216 | -0.02 | -0.38 | 4.226 | 4.226 | 4.184 | 1571 |
| 1710883560 | 4.232 | -0.05 | -1.08 | 4.24 | 4.252 | 4.232 | 840 |
| 1710797160 | 4.2779999 | 0.02 | 0.56 | 4.32 | 4.32 | 4.2779999 | 818 |
| 1710537960 | 4.2539999 | 0.02 | 0.57 | 4.256 | 4.266 | 4.228 | 1860 |
| 1710451620 | 4.23 | 0.05 | 1.20 | 4.2 | 4.23 | 4.2 | 856 |
| 1710365160 | 4.18 | 0.02 | 0.38 | 4.134 | 4.18 | 4.134 | 883 |
| 1710278760 | 4.1639999 | -0.05 | -1.09 | 4.16 | 4.17 | 4.16 | 1580 |
| 1710192420 | 4.21 | -0.02 | -0.52 | 4.196 | 4.21 | 4.196 | 566 |
| 1709933160 | 4.232 | 0.08 | 1.93 | 4.16 | 4.232 | 4.16 | 1325 |
| 1709846760 | 4.152 | 0.05 | 1.32 | 4.0439999 | 4.198 | 4.0439999 | 3140 |
| 1709760360 | 4.098 | -0.02 | -0.39 | 4.0999999 | 4.0999999 | 4.086 | 1590 |
| 1709673960 | 4.114 | 0.01 | 0.15 | 4.07 | 4.114 | 4.07 | 3924 |
| 1709587560 | 4.1079999 | -0.09 | -2.14 | 4.1639999 | 4.1639999 | 4.09 | 4258 |
| 1709328360 | 4.198 | -0.05 | -1.08 | 4.2 | 4.2 | 4.16 | 3035 |
| 1709241960 | 4.244 | 0.07 | 1.77 | 4.212 | 4.244 | 4.168 | 3278 |
| 1709155560 | 4.17 | -0.23 | -5.14 | 4.298 | 4.298 | 4.15 | 5523 |
| 1709069220 | 4.396 | 0.09 | 2.00 | 4.346 | 4.396 | 4.346 | 2970 |
| 1708982760 | 4.3099999 | -0.01 | -0.23 | 4.316 | 4.336 | 4.2939999 | 3047 |
| 1708723560 | 4.32 | -0.03 | -0.69 | 4.348 | 4.348 | 4.32 | 270 |
| 1708637220 | 4.3499999 | 0.05 | 1.26 | 4.3499999 | 4.3499999 | 4.3499999 | 500 |
| 1708550820 | 4.296 | 0.19 | 4.58 | 4.218 | 4.296 | 4.218 | 1837 |
| 1708464420 | 4.1079999 | -0.3 | -6.81 | 4.322 | 4.322 | 4.1079999 | 1694 |
| 1708377960 | 4.408 | -0.12 | -2.56 | 4.556 | 4.556 | 4.408 | 810 |
| 1708118760 | 4.524 | 0.08 | 1.75 | 4.564 | 4.58 | 4.48 | 15463 |
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
