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 | -0.535 | -11.6812227074 | 4.58 | 4.7 | 3.955 | 47268 | 4.08722487 | DE |
| 4 | -0.16 | -3.8049940547 | 4.205 | 5.04 | 3.955 | 25985 | 4.32338816 | DE |
| 12 | -0.057 | -1.38956606533 | 4.102 | 5.04 | 3.95 | 20797 | 4.30515127 | DE |
| 26 | -0.695 | -14.6624472574 | 4.74 | 5.115 | 3.786 | 23068 | 4.26704511 | DE |
| 52 | -0.795 | -16.4256198347 | 4.84 | 6.795 | 3.648 | 43905 | 5.17777977 | DE |
| 156 | -21.555 | -84.19921875 | 25.6 | 26.98 | 3.648 | 124233 | 11.27052426 | DE |
| 260 | -21.555 | -84.19921875 | 25.6 | 26.98 | 3.648 | 124233 | 11.27052426 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715718420 | 4.03 | -0.04 | -0.98 | 4.065 | 4.175 | 4.03 | 20166 |
| 1715631960 | 4.07 | -0.05 | -1.09 | 4.115 | 4.115 | 4.035 | 78212 |
| 1715372820 | 4.115 | 0.05 | 1.23 | 4.08 | 4.21 | 4.0199999 | 27246 |
| 1715286420 | 4.065 | -0.09 | -2.05 | 4.21 | 4.21 | 3.955 | 61246 |
| 1715200020 | 4.15 | -0.43 | -9.29 | 4.58 | 4.7 | 4.13 | 49472 |
| 1715113620 | 4.575 | -0.12 | -2.56 | 4.785 | 5.04 | 4.34 | 75709 |
| 1715027220 | 4.695 | 0.04 | 0.75 | 4.66 | 4.735 | 4.565 | 21556 |
| 1714768020 | 4.66 | 0.18 | 4.02 | 4.485 | 4.675 | 4.3949999 | 5098 |
| 1714681560 | 4.48 | -0.01 | -0.11 | 4.455 | 4.545 | 4.38 | 4110 |
| 1714508820 | 4.485 | -0.11 | -2.29 | 4.58 | 4.595 | 4.485 | 5762 |
| 1714422420 | 4.59 | 0.2 | 4.44 | 4.365 | 4.59 | 4.3 | 20131 |
| 1714163220 | 4.3949999 | 0.01 | 0.23 | 4.48 | 4.5 | 4.385 | 16477 |
| 1714076820 | 4.385 | -0.36 | -7.59 | 4.83 | 4.83 | 4.38 | 15855 |
| 1713990420 | 4.745 | 0.07 | 1.39 | 4.76 | 4.8499999 | 4.705 | 17748 |
| 1713903960 | 4.68 | 0.23 | 5.05 | 4.45 | 4.7699999 | 4.445 | 28423 |
| 1713817560 | 4.455 | 0.18 | 4.09 | 4.245 | 4.47 | 4.245 | 17830 |
| 1713558420 | 4.28 | 0.04 | 0.82 | 4.17 | 4.32 | 4.17 | 6353 |
| 1713472020 | 4.245 | 0 | 0.00 | 4.295 | 4.295 | 4.175 | 12205 |
| 1713385620 | 4.245 | 0.08 | 1.80 | 4.205 | 4.295 | 4.155 | 10108 |
| 1713299220 | 4.17 | -0.05 | -1.07 | 4.205 | 4.2649999 | 4.165 | 19256 |
| 1713212820 | 4.215 | -0.03 | -0.71 | 4.345 | 4.3499999 | 4.21 | 20976 |
| 1712953620 | 4.245 | -0.25 | -5.56 | 4.495 | 4.5149999 | 4.245 | 13763 |
| 1712867220 | 4.495 | 0.19 | 4.29 | 4.4 | 4.555 | 4.3099999 | 32555 |
| 1712780760 | 4.3099999 | -0.04 | -0.81 | 4.345 | 4.455 | 4.255 | 6758 |
| 1712694360 | 4.345 | 0.12 | 2.84 | 4.2249999 | 4.345 | 4.2249999 | 7527 |
| 1712607960 | 4.2249999 | -0.01 | -0.24 | 4.24 | 4.3949999 | 4.21 | 16551 |
| 1712348820 | 4.235 | -0.04 | -0.94 | 4.2699999 | 4.405 | 4.205 | 7374 |
| 1712262360 | 4.275 | -0.09 | -1.95 | 4.355 | 4.445 | 4.2649999 | 11601 |
| 1712175960 | 4.36 | 0.12 | 2.83 | 4.1849999 | 4.36 | 4.0199999 | 5637 |
| 1712089560 | 4.24 | -0.14 | -3.15 | 4.28 | 4.355 | 4.135 | 16941 |
| 1711661160 | 4.378 | -0.03 | -0.73 | 4.4 | 4.448 | 4.214 | 13899 |
| 1711574820 | 4.41 | 0.15 | 3.47 | 4.308 | 4.41 | 4.298 | 16089 |
| 1711488360 | 4.2619999 | -0.08 | -1.80 | 4.2859999 | 4.324 | 4.218 | 7877 |
| 1711401960 | 4.34 | 0.01 | 0.14 | 4.336 | 4.432 | 4.256 | 43416 |
| 1711142760 | 4.3339999 | -0.08 | -1.77 | 4.41 | 4.41 | 4.3179999 | 29767 |
| 1711056360 | 4.412 | -0.03 | -0.63 | 4.496 | 4.5 | 4.246 | 15960 |
| 1710969960 | 4.44 | 0.07 | 1.56 | 4.276 | 4.44 | 4.268 | 4835 |
| 1710883560 | 4.372 | -0.05 | -1.09 | 4.314 | 4.372 | 4.216 | 9896 |
| 1710797160 | 4.42 | -0.08 | -1.78 | 4.5039999 | 4.5999999 | 4.42 | 3860 |
| 1710537960 | 4.5 | 0.04 | 0.81 | 4.468 | 4.672 | 4.284 | 13677 |
| 1710451620 | 4.464 | -0.2 | -4.29 | 4.6639999 | 4.698 | 4.464 | 19558 |
| 1710365160 | 4.6639999 | 0.28 | 6.34 | 4.448 | 4.722 | 4.448 | 52613 |
| 1710278760 | 4.386 | 0.17 | 3.98 | 4.25 | 4.5519999 | 4.228 | 26225 |
| 1710192420 | 4.218 | -0.07 | -1.72 | 4.376 | 4.3819999 | 4.218 | 12501 |
| 1709933160 | 4.292 | 0.08 | 2.00 | 4.38 | 4.456 | 4.208 | 42103 |
| 1709846760 | 4.208 | -0.04 | -0.99 | 4.114 | 4.292 | 4.114 | 6111 |
| 1709760360 | 4.25 | 0.13 | 3.21 | 4.126 | 4.284 | 4.126 | 5095 |
| 1709673960 | 4.118 | -0.08 | -1.95 | 4.198 | 4.284 | 4.118 | 14575 |
| 1709587560 | 4.2 | -0.12 | -2.69 | 4.3739999 | 4.3739999 | 4.15 | 27486 |
| 1709328360 | 4.316 | 0.19 | 4.55 | 4.15 | 4.348 | 4.086 | 27600 |
| 1709241960 | 4.128 | 0.1 | 2.43 | 4.03 | 4.18 | 4.022 | 22872 |
| 1709155560 | 4.03 | -0.12 | -2.80 | 4.048 | 4.1399999 | 3.956 | 24250 |
| 1709069220 | 4.146 | 0.08 | 1.87 | 4.002 | 4.146 | 3.952 | 17464 |
| 1708982760 | 4.07 | 0.1 | 2.47 | 3.972 | 4.07 | 3.95 | 31173 |
| 1708723560 | 3.972 | -0.04 | -0.95 | 4.0119999 | 4.07 | 3.972 | 19007 |
| 1708637220 | 4.01 | -0.01 | -0.30 | 4.03 | 4.102 | 4 | 11186 |
| 1708550820 | 4.022 | -0.14 | -3.36 | 4.102 | 4.16 | 4.002 | 13663 |
| 1708464420 | 4.162 | 0.07 | 1.76 | 4.032 | 4.1639999 | 4.032 | 5456 |
| 1708377960 | 4.09 | -0.11 | -2.62 | 4.104 | 4.2 | 4.0119999 | 10929 |
| 1708118760 | 4.2 | -0.06 | -1.36 | 4.258 | 4.3979999 | 4.102 | 35514 |
| 1708032420 | 4.258 | 0.06 | 1.43 | 4.19 | 4.26 | 4.184 | 16650 |
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
