We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.33333333333 | 4.5 | 4.5 | 4.2 | 250734 | 4.35263446 | DE |
| 4 | -0.09 | -1.98675496689 | 4.53 | 4.69 | 4.2 | 262242 | 4.46621589 | DE |
| 12 | 0.45 | 11.2781954887 | 3.99 | 4.95 | 3.78 | 449522 | 4.34227843 | DE |
| 26 | 0.95 | 27.2206303725 | 3.49 | 4.95 | 3.21 | 307385 | 4.1316916 | DE |
| 52 | 1.51 | 51.5358361775 | 2.93 | 4.95 | 2.38 | 310653 | 3.5592238 | DE |
| 156 | 0.94 | 26.8571428571 | 3.5 | 6.32 | 2.2 | 294693 | 3.67147386 | DE |
| 260 | 2.04 | 85 | 2.4 | 6.32 | 2.2 | 285141 | 3.60370655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 4.44 | 0.01 | 0.23 | 4.4 | 4.47 | 4.39 | 165075 |
| 1713852900 | 4.43 | 0.02 | 0.45 | 4.41 | 4.45 | 4.33 | 213924 |
| 1713766500 | 4.41 | 0.12 | 2.80 | 4.25 | 4.43 | 4.25 | 213314 |
| 1713507300 | 4.29 | -0.06 | -1.38 | 4.32 | 4.36 | 4.2 | 424532 |
| 1713420900 | 4.35 | -0.03 | -0.68 | 4.33 | 4.38 | 4.28 | 193601 |
| 1713334500 | 4.38 | -0.02 | -0.45 | 4.49 | 4.49 | 4.36 | 256771 |
| 1713248100 | 4.4 | -0.13 | -2.87 | 4.5 | 4.5 | 4.37 | 165454 |
| 1713161700 | 4.53 | -0.07 | -1.52 | 4.69 | 4.69 | 4.42 | 190387 |
| 1712902500 | 4.6 | 0.05 | 1.10 | 4.48 | 4.65 | 4.48 | 191155 |
| 1712816100 | 4.55 | -0.04 | -0.87 | 4.54 | 4.5599999 | 4.48 | 653345 |
| 1712729700 | 4.59 | 0.08 | 1.77 | 4.51 | 4.64 | 4.49 | 388935 |
| 1712643300 | 4.51 | 0.06 | 1.35 | 4.49 | 4.53 | 4.42 | 161399 |
| 1712556900 | 4.45 | 0.02 | 0.45 | 4.42 | 4.49 | 4.39 | 252231 |
| 1712294100 | 4.43 | -0.02 | -0.45 | 4.43 | 4.46 | 4.36 | 105370 |
| 1712207700 | 4.45 | -0.04 | -0.89 | 4.45 | 4.47 | 4.37 | 142087 |
| 1712121300 | 4.49 | 0.11 | 2.51 | 4.29 | 4.49 | 4.28 | 488284 |
| 1712034900 | 4.38 | -0.13 | -2.88 | 4.48 | 4.49 | 4.37 | 253605 |
| 1711602900 | 4.51 | 0.04 | 0.89 | 4.48 | 4.53 | 4.455 | 246603 |
| 1711516500 | 4.47 | -0.01 | -0.22 | 4.45 | 4.5 | 4.44 | 103069 |
| 1711430100 | 4.48 | -0.06 | -1.32 | 4.53 | 4.53 | 4.44 | 290219 |
| 1711343700 | 4.54 | 0.06 | 1.34 | 4.47 | 4.55 | 4.43 | 306540 |
| 1711084500 | 4.48 | -0.01 | -0.22 | 4.47 | 4.5 | 4.45 | 127824 |
| 1710998100 | 4.49 | 0.04 | 0.90 | 4.42 | 4.51 | 4.39 | 182432 |
| 1710911700 | 4.45 | -0.02 | -0.45 | 4.45 | 4.47 | 4.42 | 110839 |
| 1710825300 | 4.47 | 0.02 | 0.45 | 4.45 | 4.5 | 4.4 | 118416 |
| 1710738900 | 4.45 | 0 | 0.00 | 4.5 | 4.51 | 4.44 | 118547 |
| 1710479700 | 4.45 | -0.01 | -0.22 | 4.44 | 4.51 | 4.39 | 321195 |
| 1710393300 | 4.46 | 0.02 | 0.45 | 4.4 | 4.47 | 4.38 | 86676 |
| 1710306900 | 4.44 | -0.09 | -1.99 | 4.5 | 4.5 | 4.4 | 94064 |
| 1710220500 | 4.53 | 0.05 | 1.12 | 4.48 | 4.54 | 4.4 | 154481 |
| 1710134100 | 4.48 | -0.11 | -2.40 | 4.5199999 | 4.57 | 4.45 | 70342 |
| 1709874900 | 4.59 | -0.05 | -1.08 | 4.55 | 4.65 | 4.5 | 140713 |
| 1709788500 | 4.64 | -0.01 | -0.22 | 4.55 | 4.75 | 4.5199999 | 3303992 |
| 1709702100 | 4.65 | 0.13 | 2.88 | 4.57 | 4.69 | 4.45 | 169012 |
| 1709615700 | 4.5199999 | -0.02 | -0.44 | 4.5199999 | 4.66 | 4.48 | 462106 |
| 1709529300 | 4.54 | -0.02 | -0.44 | 4.5199999 | 4.6 | 4.26 | 236737 |
| 1709270100 | 4.5599999 | -0.32 | -6.46 | 4.82 | 4.82 | 4.5199999 | 290037 |
| 1709183700 | 4.875 | 0.26 | 5.52 | 4.6 | 4.95 | 4.5199999 | 1235972 |
| 1709097300 | 4.62 | 0.13 | 2.90 | 4.48 | 4.62 | 4.43 | 247372 |
| 1709010900 | 4.49 | 0.22 | 5.15 | 4.23 | 4.49 | 4.23 | 309784 |
| 1708924500 | 4.2699999 | 0.01 | 0.23 | 4.3 | 4.32 | 4.15 | 426543 |
| 1708665300 | 4.26 | 0.05 | 1.19 | 4.22 | 4.29 | 4.19 | 361073 |
| 1708578900 | 4.21 | 0.04 | 0.96 | 4.23 | 4.28 | 4.17 | 2628481 |
| 1708492500 | 4.17 | 0.06 | 1.46 | 4.13 | 4.22 | 4.1 | 847498 |
| 1708406100 | 4.11 | -0.03 | -0.72 | 4.17 | 4.19 | 4.11 | 3071580 |
| 1708319700 | 4.14 | 0.02 | 0.49 | 4.08 | 4.22 | 4.0599999 | 366758 |
| 1708060500 | 4.12 | 0.17 | 4.30 | 4 | 4.125 | 3.9 | 330701 |
| 1707974100 | 3.95 | -0.23 | -5.50 | 4.28 | 4.28 | 3.78 | 1569871 |
| 1707887700 | 4.18 | 0.03 | 0.72 | 4.03 | 4.22 | 4 | 480596 |
| 1707801300 | 4.15 | -0.06 | -1.43 | 4.21 | 4.21 | 4.055 | 518931 |
| 1707714900 | 4.21 | -0.03 | -0.71 | 4.2 | 4.24 | 4.09 | 199530 |
| 1707455700 | 4.24 | 0.17 | 4.18 | 4.16 | 4.39 | 4.12 | 722494 |
| 1707369300 | 4.07 | 0.01 | 0.25 | 4.04 | 4.1 | 4.01 | 286848 |
| 1707282900 | 4.0599999 | 0.09 | 2.27 | 3.95 | 4.0599999 | 3.95 | 115327 |
| 1707196500 | 3.97 | 0 | 0.00 | 3.96 | 3.97 | 3.87 | 258935 |
| 1707110100 | 3.97 | -0.11 | -2.70 | 4.08 | 4.14 | 3.96 | 156408 |
| 1706850900 | 4.08 | 0.1 | 2.51 | 4.05 | 4.12 | 4.0199999 | 350507 |
| 1706764500 | 3.98 | -0.06 | -1.49 | 4.03 | 4.03 | 3.91 | 247568 |
| 1706678100 | 4.04 | 0.03 | 0.62 | 4.03 | 4.05 | 4 | 175099 |
| 1706591700 | 4.015 | 0.03 | 0.88 | 3.99 | 4.04 | 3.93 | 150064 |
| 1706505300 | 3.98 | -0.02 | -0.50 | 4.01 | 4.0199999 | 3.91 | 253771 |
| 1706159700 | 4 | 0.09 | 2.30 | 3.92 | 4.03 | 3.89 | 193954 |
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
