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 | -0.19 | -4.57831325301 | 4.15 | 4.15 | 3.9 | 17930 | 4.0530777 | DE |
| 4 | -0.06 | -1.49253731343 | 4.02 | 4.51 | 3.9 | 17350 | 4.14808763 | DE |
| 12 | 0.16 | 4.21052631579 | 3.8 | 4.51 | 3.76 | 9989 | 4.0875614 | DE |
| 26 | 0.43 | 12.1813031161 | 3.53 | 4.51 | 3.45 | 8839 | 4.00304145 | DE |
| 52 | 0.86 | 27.7419354839 | 3.1 | 4.51 | 2.88 | 17468 | 3.40281735 | DE |
| 156 | 0.78 | 24.5283018868 | 3.18 | 4.51 | 2.26 | 14093 | 3.3081493 | DE |
| 260 | 2.33 | 142.944785276 | 1.63 | 4.51 | 0.78 | 14540 | 2.59765549 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727072100 | 4 | -0.02 | -0.50 | 4.01 | 4.01 | 4 | 12986 |
| 1726812900 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.05 | 4.01 | 9387 |
| 1726726500 | 4.03 | -0.11 | -2.66 | 4.14 | 4.14 | 4 | 8484 |
| 1726640100 | 4.14 | 0.09 | 2.22 | 4.03 | 4.14 | 4.03 | 12402 |
| 1726553700 | 4.05 | 0.06 | 1.50 | 4 | 4.05 | 4 | 52892 |
| 1726467300 | 3.99 | -0.16 | -3.86 | 4.15 | 4.15 | 3.9 | 6483 |
| 1726208100 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1726121700 | 4.15 | -0.05 | -1.19 | 4.1 | 4.19 | 4.05 | 3298 |
| 1726035300 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1725948900 | 4.2 | 0.01 | 0.24 | 4.2 | 4.2699999 | 4.2 | 3195 |
| 1725862500 | 4.19 | 0.01 | 0.24 | 4.19 | 4.19 | 4.18 | 21062 |
| 1725603300 | 4.18 | -0.04 | -0.95 | 4.18 | 4.18 | 4.18 | 1785 |
| 1725516900 | 4.22 | 0.02 | 0.48 | 4.22 | 4.22 | 4.18 | 30779 |
| 1725430500 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.18 | 64550 |
| 1725344100 | 4.25 | 0.07 | 1.67 | 4.18 | 4.25 | 4.18 | 30698 |
| 1725257700 | 4.18 | 0 | 0.00 | 4.19 | 4.19 | 4.11 | 9375 |
| 1724998500 | 4.18 | 0.08 | 1.95 | 4.34 | 4.51 | 4.13 | 32985 |
| 1724912100 | 4.1 | 0 | 0.00 | 4.2 | 4.2 | 4.1 | 14542 |
| 1724825700 | 4.1 | 0.09 | 2.24 | 4 | 4.1 | 4 | 9971 |
| 1724739300 | 4.01 | -0.03 | -0.74 | 4.04 | 4.09 | 4.01 | 11721 |
| 1724652900 | 4.04 | 0 | 0.00 | 4.0199999 | 4.04 | 3.98 | 1773 |
| 1724393700 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.03 | 1128 |
| 1724307300 | 4.04 | 0.07 | 1.76 | 4 | 4.04 | 4 | 2468 |
| 1724220900 | 3.97 | -0.12 | -2.93 | 4.08 | 4.08 | 3.97 | 4274 |
| 1724134500 | 4.09 | 0.02 | 0.49 | 3.99 | 4.1 | 3.99 | 4737 |
| 1724048100 | 4.07 | -0.03 | -0.73 | 4.1 | 4.1 | 4.07 | 1413 |
| 1723788900 | 4.1 | 0.03 | 0.74 | 4.07 | 4.1 | 4.07 | 3023 |
| 1723702500 | 4.07 | 0.04 | 0.99 | 4.03 | 4.08 | 4.03 | 4835 |
| 1723616100 | 4.03 | -0.06 | -1.47 | 4.01 | 4.03 | 4.01 | 203 |
| 1723529700 | 4.09 | 0.11 | 2.76 | 3.96 | 4.09 | 3.96 | 2767 |
| 1723443300 | 3.98 | -0.01 | -0.25 | 3.96 | 4 | 3.96 | 3642 |
| 1723184100 | 3.99 | 0.06 | 1.53 | 4.08 | 4.08 | 3.96 | 2686 |
| 1723097700 | 3.93 | -0.07 | -1.75 | 3.96 | 4 | 3.93 | 6019 |
| 1723011300 | 4 | 0.01 | 0.25 | 3.93 | 4 | 3.93 | 873 |
| 1722924900 | 3.99 | 0.04 | 1.01 | 3.87 | 4.0599999 | 3.87 | 9345 |
| 1722838500 | 3.95 | -0.11 | -2.71 | 4.07 | 4.07 | 3.95 | 3144 |
| 1722579300 | 4.0599999 | -0.01 | -0.25 | 4.07 | 4.07 | 4 | 2277 |
| 1722492900 | 4.07 | 0.04 | 0.99 | 4.07 | 4.07 | 4.07 | 2910 |
| 1722406500 | 4.03 | 0 | 0.00 | 4.05 | 4.05 | 4.0199999 | 6068 |
| 1722320100 | 4.03 | 0.05 | 1.26 | 4.03 | 4.03 | 4.03 | 100 |
| 1722233700 | 3.98 | -0.03 | -0.75 | 3.97 | 4.0199999 | 3.95 | 13896 |
| 1721974500 | 4.01 | 0 | 0.12 | 3.99 | 4.01 | 3.97 | 3894 |
| 1721888100 | 4.005 | -0.03 | -0.62 | 4.03 | 4.03 | 3.99 | 5220 |
| 1721801700 | 4.03 | 0.01 | 0.25 | 4.05 | 4.05 | 4.01 | 4401 |
| 1721715300 | 4.0199999 | 0.02 | 0.50 | 4.07 | 4.07 | 4 | 4825 |
| 1721628900 | 4 | -0.08 | -1.96 | 4.08 | 4.08 | 4 | 7875 |
| 1721369700 | 4.08 | -0.02 | -0.49 | 4.1 | 4.1 | 3.92 | 15447 |
| 1721283300 | 4.1 | -0.02 | -0.49 | 4.12 | 4.12 | 4.1 | 77 |
| 1721196900 | 4.12 | 0.06 | 1.48 | 4.1 | 4.12 | 4.065 | 12714 |
| 1721110500 | 4.0599999 | 0.26 | 6.84 | 3.83 | 4.0599999 | 3.83 | 8932 |
| 1721024100 | 3.8 | -0.29 | -7.09 | 4.0199999 | 4.0199999 | 3.8 | 30652 |
| 1720764900 | 4.09 | 0.07 | 1.74 | 4.01 | 4.09 | 3.99 | 46745 |
| 1720678500 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.0199999 | 4.01 | 6189 |
| 1720592100 | 4.01 | 0.01 | 0.25 | 3.98 | 4.01 | 3.98 | 1295 |
| 1720505700 | 4 | -0.04 | -0.99 | 4.05 | 4.05 | 4 | 1857 |
| 1720419300 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 1464 |
| 1720160100 | 4.04 | 0.14 | 3.59 | 3.94 | 4.04 | 3.94 | 12996 |
| 1720073700 | 3.9 | -0.09 | -2.26 | 3.99 | 3.99 | 3.9 | 578 |
| 1719987300 | 3.99 | -0.05 | -1.24 | 4 | 4.015 | 3.99 | 5334 |
| 1719900900 | 4.04 | 0.09 | 2.28 | 3.905 | 4.04 | 3.905 | 2923 |
| 1719814500 | 3.95 | 0.05 | 1.28 | 3.8 | 3.95 | 3.76 | 10459 |
| 1719555300 | 3.9 | 0 | 0.00 | 3.94 | 3.94 | 3.9 | 2163 |
| 1719468900 | 3.9 | -0.04 | -1.02 | 3.9 | 3.9 | 3.9 | 539 |
| 1719382500 | 3.94 | 0.17 | 4.51 | 3.94 | 3.94 | 3.94 | 1313 |
| 1719296100 | 3.77 | -0.15 | -3.83 | 3.95 | 3.95 | 3.77 | 1109 |
| 1719209700 | 3.92 | 0.17 | 4.53 | 3.9 | 3.92 | 3.9 | 1397 |
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
