We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 3.38541666667 | 3.84 | 3.98 | 3.8 | 62033 | 3.9564015 | DE |
| 4 | 0.07 | 1.79487179487 | 3.9 | 4.03 | 3.75 | 31471 | 3.9201715 | DE |
| 12 | -0.26 | -6.14657210402 | 4.23 | 4.47 | 3.68 | 35037 | 4.00212624 | DE |
| 26 | 0.09 | 2.31958762887 | 3.88 | 4.555 | 3.62 | 84472 | 4.01433242 | DE |
| 52 | 0.03 | 0.761421319797 | 3.94 | 4.555 | 3.41 | 54055 | 3.9685102 | DE |
| 156 | -3.63 | -47.7631578947 | 7.6 | 7.93 | 3.29 | 60658 | 4.85832935 | DE |
| 260 | -2.73 | -40.7462686567 | 6.7 | 8.35 | 3.29 | 61413 | 5.15951065 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 3.9 | -0.08 | -2.01 | 3.9 | 3.9 | 3.9 | 11154 |
| 1713852900 | 3.98 | 0.08 | 2.05 | 3.9 | 3.98 | 3.9 | 232623 |
| 1713766500 | 3.9 | 0.1 | 2.63 | 3.89 | 3.91 | 3.875 | 53547 |
| 1713507300 | 3.8 | -0.03 | -0.78 | 3.8 | 3.8 | 3.8 | 7240 |
| 1713420900 | 3.83 | -0.03 | -0.78 | 3.84 | 3.85 | 3.83 | 5601 |
| 1713334500 | 3.86 | 0.02 | 0.52 | 3.8 | 3.86 | 3.8 | 2671 |
| 1713248100 | 3.84 | 0.07 | 1.86 | 3.8 | 3.84 | 3.79 | 7798 |
| 1713161700 | 3.77 | -0.06 | -1.57 | 3.83 | 3.86 | 3.75 | 22054 |
| 1712902500 | 3.83 | -0.13 | -3.28 | 3.95 | 3.95 | 3.83 | 23768 |
| 1712816100 | 3.96 | -0.04 | -1.00 | 4 | 4 | 3.95 | 14814 |
| 1712729700 | 4 | 0.05 | 1.27 | 3.9 | 4.03 | 3.9 | 25242 |
| 1712643300 | 3.95 | 0.01 | 0.25 | 3.91 | 3.95 | 3.81 | 12135 |
| 1712556900 | 3.94 | 0.13 | 3.41 | 3.84 | 3.94 | 3.84 | 6836 |
| 1712294100 | 3.81 | -0.04 | -0.91 | 3.9 | 3.9 | 3.81 | 27642 |
| 1712207700 | 3.845 | 0.02 | 0.39 | 3.89 | 3.89 | 3.8 | 13651 |
| 1712121300 | 3.83 | -0.02 | -0.52 | 3.9 | 3.9 | 3.83 | 22170 |
| 1712034900 | 3.85 | -0.04 | -1.03 | 3.985 | 4 | 3.85 | 7420 |
| 1711602900 | 3.89 | 0.03 | 0.78 | 3.9 | 4.01 | 3.81 | 45474 |
| 1711516500 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1711430100 | 3.86 | 0.06 | 1.58 | 4 | 4 | 3.82 | 54456 |
| 1711343700 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.68 | 10044 |
| 1711084500 | 3.8 | -0.06 | -1.55 | 3.91 | 3.92 | 3.73 | 452271 |
| 1710998100 | 3.86 | -0.13 | -3.26 | 4.0599999 | 4.095 | 3.86 | 22017 |
| 1710911700 | 3.99 | -0.01 | -0.25 | 3.95 | 3.99 | 3.95 | 7102 |
| 1710825300 | 4 | -0.09 | -2.20 | 4.05 | 4.09 | 3.96 | 25315 |
| 1710738900 | 4.09 | -0.08 | -1.92 | 4.24 | 4.25 | 4.09 | 6624 |
| 1710479700 | 4.17 | -0.06 | -1.42 | 4.24 | 4.24 | 4.13 | 63845 |
| 1710393300 | 4.23 | 0.08 | 1.93 | 4.11 | 4.3 | 4.11 | 143192 |
| 1710306900 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.14 | 7284 |
| 1710220500 | 4.15 | -0.03 | -0.72 | 4.22 | 4.22 | 4.11 | 4531 |
| 1710134100 | 4.18 | 0.05 | 1.21 | 4.2 | 4.21 | 4.1 | 14711 |
| 1709874900 | 4.13 | -0.1 | -2.36 | 4.21 | 4.21 | 4.1 | 6262 |
| 1709788500 | 4.23 | 0.04 | 0.95 | 4.15 | 4.25 | 4.1 | 62170 |
| 1709702100 | 4.19 | -0.04 | -0.95 | 4.15 | 4.19 | 4.1 | 24833 |
| 1709615700 | 4.23 | 0.08 | 1.93 | 4.23 | 4.23 | 4.23 | 64207 |
| 1709529300 | 4.15 | 0.15 | 3.75 | 4 | 4.29 | 4 | 74580 |
| 1709270100 | 4 | 0.09 | 2.30 | 4 | 4 | 4 | 200 |
| 1709183700 | 3.91 | -0.09 | -2.25 | 4.01 | 4.01 | 3.73 | 127098 |
| 1709097300 | 4 | -0.06 | -1.48 | 4.0599999 | 4.09 | 4 | 17685 |
| 1709010900 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.1 | 4.0599999 | 5345 |
| 1708924500 | 4.1 | -0.05 | -1.20 | 4.15 | 4.16 | 4.0599999 | 28848 |
| 1708665300 | 4.15 | 0.07 | 1.72 | 4.28 | 4.28 | 4.15 | 8067 |
| 1708578900 | 4.08 | -0.07 | -1.69 | 4.09 | 4.09 | 4.08 | 2929 |
| 1708492500 | 4.15 | 0 | 0.00 | 4.19 | 4.19 | 4.15 | 2715 |
| 1708406100 | 4.15 | -0.03 | -0.72 | 4.18 | 4.18 | 4.15 | 330 |
| 1708319700 | 4.18 | -0.17 | -3.80 | 4.09 | 4.215 | 4.08 | 4878 |
| 1708060500 | 4.345 | 0.19 | 4.45 | 4.28 | 4.39 | 4.08 | 16454 |
| 1707974100 | 4.16 | 0.04 | 0.97 | 4.16 | 4.1849999 | 4.16 | 8965 |
| 1707887700 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 102 |
| 1707801300 | 4.12 | -0.09 | -2.14 | 4.2 | 4.2 | 4.12 | 7883 |
| 1707714900 | 4.21 | -0.1 | -2.32 | 4.3 | 4.3 | 4.11 | 32161 |
| 1707455700 | 4.3099999 | 0.01 | 0.23 | 4.23 | 4.3099999 | 4.23 | 5233 |
| 1707369300 | 4.3 | -0.16 | -3.59 | 4.44 | 4.46 | 4.3 | 10733 |
| 1707282900 | 4.46 | -0.01 | -0.11 | 4.44 | 4.46 | 4.44 | 6578 |
| 1707196500 | 4.465 | 0.06 | 1.48 | 4.42 | 4.47 | 4.42 | 55459 |
| 1707110100 | 4.4 | 0.22 | 5.26 | 4.14 | 4.41 | 4.14 | 21150 |
| 1706850900 | 4.18 | -0.04 | -0.95 | 4.14 | 4.18 | 4.07 | 13410 |
| 1706764500 | 4.22 | 0.05 | 1.20 | 4.23 | 4.23 | 4.21 | 7415 |
| 1706678100 | 4.17 | 0.02 | 0.48 | 4.19 | 4.2 | 4.13 | 210295 |
| 1706591700 | 4.15 | -0.01 | -0.24 | 4.15 | 4.18 | 4.15 | 2364 |
| 1706505300 | 4.16 | -0.18 | -4.15 | 4.32 | 4.34 | 4.13 | 52471 |
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
