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 | -0.11 | -2.55813953488 | 4.3 | 4.43 | 4.18 | 51309 | 4.34856835 | DE |
| 4 | -0.13 | -3.00925925926 | 4.32 | 4.43 | 4.18 | 77339 | 4.29024198 | DE |
| 12 | 0.58 | 16.0664819945 | 3.61 | 4.55 | 3.595 | 54485 | 4.23994009 | DE |
| 26 | -0.27 | -6.05381165919 | 4.46 | 4.55 | 3.57 | 47587 | 4.1527532 | DE |
| 52 | -1.06 | -20.1904761905 | 5.25 | 5.3 | 3.57 | 40320 | 4.46778194 | DE |
| 156 | -2.38 | -36.2252663623 | 6.57 | 7.19 | 3.57 | 29854 | 5.31187583 | DE |
| 260 | -1.29 | -23.5401459854 | 5.48 | 7.2 | 3.3 | 26949 | 5.44308097 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727072100 | 4.26 | -0.05 | -1.16 | 4.34 | 4.34 | 4.245 | 32871 |
| 1726812900 | 4.3099999 | -0.05 | -1.15 | 4.36 | 4.36 | 4.26 | 74213 |
| 1726726500 | 4.36 | 0.02 | 0.46 | 4.18 | 4.36 | 4.18 | 47680 |
| 1726640100 | 4.34 | -0.05 | -1.14 | 4.35 | 4.43 | 4.34 | 37813 |
| 1726553700 | 4.39 | 0.07 | 1.62 | 4.33 | 4.39 | 4.29 | 77253 |
| 1726467300 | 4.32 | 0.01 | 0.23 | 4.3 | 4.34 | 4.2699999 | 19585 |
| 1726208100 | 4.3099999 | 0.05 | 1.17 | 4.29 | 4.34 | 4.29 | 28123 |
| 1726121700 | 4.26 | 0.01 | 0.35 | 4.26 | 4.29 | 4.23 | 24724 |
| 1726035300 | 4.245 | -0.05 | -1.05 | 4.29 | 4.29 | 4.22 | 29584 |
| 1725948900 | 4.29 | 0.01 | 0.23 | 4.29 | 4.36 | 4.25 | 46042 |
| 1725862500 | 4.28 | 0 | 0.00 | 4.28 | 4.29 | 4.2 | 37005 |
| 1725603300 | 4.28 | 0.06 | 1.42 | 4.2699999 | 4.35 | 4.23 | 139231 |
| 1725516900 | 4.22 | -0.04 | -0.94 | 4.25 | 4.29 | 4.18 | 38361 |
| 1725430500 | 4.26 | -0.12 | -2.74 | 4.37 | 4.38 | 4.23 | 41710 |
| 1725344100 | 4.38 | 0.1 | 2.34 | 4.28 | 4.4 | 4.2699999 | 104521 |
| 1725257700 | 4.28 | 0.03 | 0.71 | 4.25 | 4.3099999 | 4.25 | 122907 |
| 1724998500 | 4.25 | 0.01 | 0.24 | 4.24 | 4.25 | 4.23 | 57942 |
| 1724912100 | 4.24 | -0.01 | -0.24 | 4.25 | 4.25 | 4.2 | 87616 |
| 1724825700 | 4.25 | -0.04 | -0.93 | 4.2699999 | 4.3 | 4.23 | 122303 |
| 1724739300 | 4.29 | 0.02 | 0.47 | 4.26 | 4.35 | 4.21 | 208724 |
| 1724652900 | 4.2699999 | -0.05 | -1.16 | 4.32 | 4.35 | 4.2 | 201441 |
| 1724393700 | 4.32 | -0.13 | -2.92 | 4.44 | 4.44 | 4.3099999 | 127087 |
| 1724307300 | 4.45 | -0.02 | -0.45 | 4.45 | 4.48 | 4.4 | 34960 |
| 1724220900 | 4.47 | -0.04 | -0.89 | 4.43 | 4.5 | 4.4 | 23510 |
| 1724134500 | 4.51 | 0.25 | 5.87 | 4.25 | 4.55 | 4.17 | 172211 |
| 1724048100 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1723788900 | 4.26 | -0.09 | -2.07 | 4.44 | 4.44 | 4.24 | 5597 |
| 1723702500 | 4.35 | 0.09 | 2.11 | 4.3 | 4.36 | 4.24 | 20597 |
| 1723616100 | 4.26 | 0.07 | 1.67 | 4.19 | 4.3 | 4.18 | 17525 |
| 1723529700 | 4.19 | -0.06 | -1.41 | 4.25 | 4.33 | 4.19 | 32530 |
| 1723443300 | 4.25 | 0.08 | 1.92 | 4.24 | 4.25 | 4.19 | 14571 |
| 1723184100 | 4.17 | -0.04 | -0.83 | 4.23 | 4.25 | 4.16 | 33737 |
| 1723097700 | 4.205 | -0.01 | -0.12 | 4.21 | 4.33 | 4.2 | 9724 |
| 1723011300 | 4.21 | 0.06 | 1.45 | 4.16 | 4.33 | 4.16 | 24761 |
| 1722924900 | 4.15 | -0.06 | -1.43 | 4.15 | 4.23 | 4.09 | 58117 |
| 1722838500 | 4.21 | -0.18 | -4.10 | 4.35 | 4.35 | 4.16 | 33680 |
| 1722579300 | 4.39 | -0.11 | -2.44 | 4.53 | 4.53 | 4.35 | 50100 |
| 1722492900 | 4.5 | 0.08 | 1.81 | 4.44 | 4.54 | 4.4 | 56405 |
| 1722406500 | 4.42 | 0.12 | 2.79 | 4.28 | 4.42 | 4.245 | 98718 |
| 1722320100 | 4.3 | 0.1 | 2.38 | 4.2 | 4.3 | 4.2 | 81196 |
| 1722233700 | 4.2 | 0.02 | 0.48 | 4.17 | 4.2 | 4.15 | 28839 |
| 1721974500 | 4.18 | 0.06 | 1.46 | 4.14 | 4.2 | 4.12 | 21786 |
| 1721888100 | 4.12 | -0.07 | -1.67 | 4.18 | 4.18 | 4.12 | 21853 |
| 1721801700 | 4.19 | 0.02 | 0.48 | 4.17 | 4.19 | 4.17 | 19161 |
| 1721715300 | 4.17 | 0.04 | 0.97 | 4.13 | 4.17 | 4.11 | 37739 |
| 1721628900 | 4.13 | -0.03 | -0.72 | 4.21 | 4.21 | 4.11 | 47536 |
| 1721369700 | 4.16 | 0.01 | 0.24 | 4.15 | 4.17 | 4.11 | 37710 |
| 1721283300 | 4.15 | 0 | 0.00 | 4.15 | 4.22 | 4.1449999 | 36908 |
| 1721196900 | 4.15 | 0.04 | 0.97 | 4.13 | 4.17 | 4.09 | 33003 |
| 1721110500 | 4.11 | 0.02 | 0.49 | 4.09 | 4.14 | 4.08 | 23617 |
| 1721024100 | 4.09 | 0.06 | 1.49 | 4.05 | 4.16 | 4.05 | 34710 |
| 1720764900 | 4.03 | 0.03 | 0.75 | 4.07 | 4.07 | 3.98 | 24780 |
| 1720678500 | 4 | -0.03 | -0.74 | 4.07 | 4.07 | 3.98 | 23177 |
| 1720592100 | 4.03 | 0.05 | 1.26 | 3.96 | 4.0599999 | 3.96 | 23278 |
| 1720505700 | 3.98 | 0 | 0.00 | 3.99 | 3.99 | 3.96 | 20297 |
| 1720419300 | 3.98 | 0.02 | 0.51 | 3.96 | 4 | 3.96 | 25829 |
| 1720160100 | 3.96 | 0.07 | 1.80 | 3.9 | 4.01 | 3.83 | 67506 |
| 1720073700 | 3.89 | 0.02 | 0.52 | 3.87 | 3.95 | 3.845 | 85617 |
| 1719987300 | 3.87 | 0.11 | 2.93 | 3.82 | 3.93 | 3.82 | 25020 |
| 1719900900 | 3.76 | 0.02 | 0.53 | 3.74 | 3.76 | 3.72 | 38887 |
| 1719814500 | 3.74 | 0.17 | 4.76 | 3.61 | 3.75 | 3.595 | 95532 |
| 1719555300 | 3.57 | -0.03 | -0.83 | 3.62 | 3.63 | 3.57 | 50704 |
| 1719468900 | 3.6 | -0.02 | -0.55 | 3.6 | 3.64 | 3.58 | 75496 |
| 1719382500 | 3.62 | -0.02 | -0.55 | 3.68 | 3.69 | 3.61 | 42072 |
| 1719296100 | 3.64 | 0.04 | 1.11 | 3.66 | 3.68 | 3.58 | 73697 |
| 1719209700 | 3.6 | -0.06 | -1.64 | 3.69 | 3.69 | 3.6 | 21786 |
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
