We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.246913580247 | 4.05 | 4.19 | 3.95 | 449536 | 4.09589735 | DE |
| 4 | -0.09 | -2.17917675545 | 4.13 | 4.21 | 3.95 | 445208 | 4.11132554 | DE |
| 12 | 0.36 | 9.78260869565 | 3.68 | 4.43 | 3.55 | 773410 | 3.99716408 | DE |
| 26 | 1.05 | 35.1170568562 | 2.99 | 4.43 | 2.76 | 684288 | 3.59139411 | DE |
| 52 | 0.22 | 5.75916230366 | 3.82 | 4.43 | 2.43 | 742400 | 3.35836075 | DE |
| 156 | -2.44 | -37.6543209877 | 6.48 | 6.6 | 2.43 | 860306 | 4.30397413 | DE |
| 260 | -0.96 | -19.2 | 5 | 6.6 | 2.43 | 873124 | 4.4618824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713507300 | 4.04 | -0.01 | -0.25 | 4.0199999 | 4.05 | 4.0199999 | 298920 |
| 1713420900 | 4.05 | 0 | 0.00 | 4.04 | 4.105 | 4.03 | 255206 |
| 1713334500 | 4.05 | 0.01 | 0.25 | 4.01 | 4.08 | 4.01 | 265267 |
| 1713248100 | 4.04 | -0.06 | -1.46 | 4 | 4.07 | 3.95 | 505635 |
| 1713161700 | 4.1 | -0.08 | -1.91 | 4.17 | 4.17 | 4.07 | 743864 |
| 1712902500 | 4.18 | 0.09 | 2.20 | 4.08 | 4.19 | 4.08 | 463435 |
| 1712816100 | 4.09 | 0.01 | 0.25 | 4.05 | 4.1 | 4.05 | 269478 |
| 1712729700 | 4.08 | -0.01 | -0.24 | 4.1 | 4.135 | 4.0599999 | 395638 |
| 1712643300 | 4.09 | 0.03 | 0.74 | 4.04 | 4.1 | 4.0199999 | 329395 |
| 1712553300 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1712294100 | 4.0599999 | -0.07 | -1.69 | 4.13 | 4.14 | 4.04 | 241874 |
| 1712207700 | 4.13 | 0.02 | 0.49 | 4.14 | 4.17 | 4.09 | 381257 |
| 1712121300 | 4.11 | -0.06 | -1.32 | 4.16 | 4.17 | 4.08 | 632396 |
| 1712034900 | 4.165 | -0.02 | -0.36 | 4.18 | 4.21 | 4.13 | 490338 |
| 1711602900 | 4.18 | 0.03 | 0.72 | 4.17 | 4.18 | 4.13 | 342369 |
| 1711516500 | 4.15 | 0.02 | 0.48 | 4.12 | 4.15 | 4.07 | 253460 |
| 1711430100 | 4.13 | 0.07 | 1.72 | 4.03 | 4.13 | 4.01 | 763950 |
| 1711343700 | 4.0599999 | -0.06 | -1.34 | 4.13 | 4.165 | 4.04 | 398246 |
| 1711084500 | 4.115 | -0.05 | -1.08 | 4.16 | 4.18 | 4.1 | 448402 |
| 1710998100 | 4.16 | 0.05 | 1.22 | 4.13 | 4.17 | 4.11 | 769593 |
| 1710911700 | 4.11 | -0.01 | -0.24 | 4.12 | 4.16 | 4.085 | 406797 |
| 1710825300 | 4.12 | 0.01 | 0.37 | 4.09 | 4.13 | 4.01 | 713549 |
| 1710738900 | 4.105 | 0.07 | 1.61 | 4.07 | 4.12 | 4.05 | 310916 |
| 1710479700 | 4.04 | -0.1 | -2.30 | 4.13 | 4.13 | 4.04 | 502097 |
| 1710393300 | 4.135 | -0.03 | -0.60 | 4.16 | 4.2 | 4.13 | 1183423 |
| 1710306900 | 4.16 | 0.06 | 1.46 | 4.11 | 4.17 | 4.1 | 450369 |
| 1710220500 | 4.1 | 0.1 | 2.50 | 4.01 | 4.1 | 4 | 618062 |
| 1710134100 | 4 | 0.02 | 0.50 | 3.96 | 4.04 | 3.94 | 656887 |
| 1709874900 | 3.98 | 0.05 | 1.27 | 3.97 | 3.995 | 3.92 | 3615525 |
| 1709788500 | 3.93 | 0.02 | 0.51 | 3.97 | 3.99 | 3.92 | 1953605 |
| 1709702100 | 3.91 | -0.03 | -0.76 | 3.91 | 3.94 | 3.875 | 1143743 |
| 1709615700 | 3.94 | -0.01 | -0.25 | 3.97 | 3.97 | 3.875 | 912180 |
| 1709529300 | 3.95 | -0.1 | -2.47 | 3.91 | 4.04 | 3.91 | 521673 |
| 1709270100 | 4.05 | -0.18 | -4.26 | 4.2 | 4.21 | 4.045 | 1470574 |
| 1709183700 | 4.23 | -0.05 | -1.17 | 4.28 | 4.29 | 4.16 | 848716 |
| 1709097300 | 4.28 | -0.09 | -2.06 | 4.36 | 4.36 | 4.22 | 668006 |
| 1709010900 | 4.37 | 0.05 | 1.16 | 4.29 | 4.43 | 4.26 | 1195012 |
| 1708924500 | 4.32 | 0.02 | 0.47 | 4.3099999 | 4.36 | 4.22 | 1023330 |
| 1708665300 | 4.3 | 0.27 | 6.70 | 4.1 | 4.32 | 4.085 | 1913673 |
| 1708578900 | 4.03 | 0.48 | 13.52 | 3.66 | 4.14 | 3.64 | 4577994 |
| 1708492500 | 3.55 | -0.15 | -4.05 | 3.65 | 3.71 | 3.55 | 702862 |
| 1708406100 | 3.7 | -0.06 | -1.60 | 3.72 | 3.76 | 3.66 | 407433 |
| 1708319700 | 3.76 | -0.05 | -1.31 | 3.8 | 3.8 | 3.74 | 287600 |
| 1708060500 | 3.81 | -0.01 | -0.26 | 3.85 | 3.87 | 3.785 | 666671 |
| 1707974100 | 3.82 | 0.02 | 0.53 | 3.77 | 3.85 | 3.76 | 469384 |
| 1707887700 | 3.8 | 0.02 | 0.53 | 3.73 | 3.8 | 3.72 | 617367 |
| 1707801300 | 3.78 | 0.01 | 0.27 | 3.76 | 3.835 | 3.75 | 519958 |
| 1707714900 | 3.77 | 0.01 | 0.27 | 3.78 | 3.8 | 3.73 | 318904 |
| 1707455700 | 3.76 | -0.01 | -0.27 | 3.78 | 3.78 | 3.73 | 256855 |
| 1707369300 | 3.77 | 0.05 | 1.34 | 3.73 | 3.8 | 3.69 | 1443478 |
| 1707282900 | 3.72 | 0.04 | 1.09 | 3.72 | 3.76 | 3.7 | 1017907 |
| 1707196500 | 3.68 | -0.07 | -1.87 | 3.72 | 3.73 | 3.65 | 908767 |
| 1707110100 | 3.75 | 0 | 0.00 | 3.73 | 3.755 | 3.69 | 220800 |
| 1706850900 | 3.75 | 0.07 | 1.90 | 3.7 | 3.785 | 3.69 | 683405 |
| 1706764500 | 3.68 | -0.05 | -1.34 | 3.73 | 3.73 | 3.625 | 446536 |
| 1706678100 | 3.73 | -0.01 | -0.13 | 3.75 | 3.78 | 3.73 | 1140872 |
| 1706591700 | 3.735 | 0.01 | 0.40 | 3.74 | 3.77 | 3.72 | 458715 |
| 1706505300 | 3.72 | 0.03 | 0.81 | 3.71 | 3.74 | 3.71 | 442436 |
| 1706159700 | 3.69 | 0.04 | 1.10 | 3.68 | 3.71 | 3.63 | 374559 |
| 1706073300 | 3.65 | -0.04 | -1.08 | 3.72 | 3.72 | 3.62 | 484999 |
| 1705986900 | 3.69 | 0 | 0.00 | 3.73 | 3.74 | 3.66 | 778708 |
| 1705900500 | 3.69 | 0.12 | 3.36 | 3.6 | 3.74 | 3.59 | 872684 |
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
