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 | -0.02 | -0.486618004866 | 4.11 | 4.15 | 3 | 2099620 | 4.12540195 | DE |
| 4 | -0.01 | -0.243902439024 | 4.1 | 4.185 | 3 | 2371793 | 4.1207687 | DE |
| 12 | 1.1 | 36.7892976589 | 2.99 | 4.185 | 2.9 | 3313043 | 3.83575544 | DE |
| 26 | 1.17 | 40.0684931507 | 2.92 | 4.185 | 2.6 | 2528792 | 3.49674251 | DE |
| 52 | 1.17 | 40.0684931507 | 2.92 | 4.2 | 1.9 | 2233777 | 3.30501741 | DE |
| 156 | 0.78 | 23.5649546828 | 3.31 | 6.01 | 1.308 | 2990164 | 3.17508133 | DE |
| 260 | 1.39 | 51.4814814815 | 2.7 | 6.01 | 1.06 | 3521509 | 2.77050025 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 4.09 | -0.01 | -0.24 | 4.1 | 4.114 | 4.09 | 4263934 |
| 1713852900 | 4.1 | -0.03 | -0.73 | 4.12 | 4.135 | 4.09 | 1542974 |
| 1713766500 | 4.13 | 0 | 0.12 | 4.13 | 4.15 | 4.12 | 941662 |
| 1713507300 | 4.125 | 0.01 | 0.36 | 4.11 | 4.13 | 3 | 3053031 |
| 1713420900 | 4.11 | -0.02 | -0.48 | 4.12 | 4.13 | 4.11 | 1650283 |
| 1713334500 | 4.13 | 0 | 0.00 | 4.12 | 4.13 | 4.12 | 737358 |
| 1713248100 | 4.13 | 0.04 | 0.98 | 4.11 | 4.14 | 4.11 | 4115767 |
| 1713161700 | 4.09 | -0.03 | -0.73 | 4.12 | 4.13 | 4.09 | 2401616 |
| 1712902500 | 4.12 | -0.01 | -0.24 | 4.12 | 4.12 | 4.11 | 1536112 |
| 1712816100 | 4.13 | 0.04 | 0.98 | 4.12 | 4.14 | 4.1 | 1832548 |
| 1712729700 | 4.09 | -0.01 | -0.24 | 4.11 | 4.11 | 4.09 | 1628715 |
| 1712643300 | 4.1 | -0.02 | -0.49 | 4.11 | 4.11 | 4.09 | 1614407 |
| 1712556900 | 4.12 | 0 | 0.00 | 4.11 | 4.13 | 4.1 | 1210082 |
| 1712294100 | 4.12 | -0.03 | -0.72 | 4.14 | 4.14 | 4.1 | 1861212 |
| 1712207700 | 4.15 | 0 | 0.00 | 4.16 | 4.1849999 | 4.14 | 2211617 |
| 1712121300 | 4.15 | 0.02 | 0.36 | 4.15 | 4.183 | 4.13 | 4272168 |
| 1712034900 | 4.135 | 0.02 | 0.61 | 4.11 | 4.141 | 4.1 | 3491372 |
| 1711602900 | 4.11 | 0 | 0.12 | 4.12 | 4.13 | 4.11 | 3222126 |
| 1711516500 | 4.105 | 0 | 0.00 | 4.11 | 4.12 | 4.105 | 2201956 |
| 1711430100 | 4.105 | 0.01 | 0.12 | 4.1 | 4.11 | 4.1 | 4710233 |
| 1711343700 | 4.1 | 0 | 0.12 | 4.1 | 4.11 | 4.09 | 5656669 |
| 1711084500 | 4.095 | 0.19 | 4.73 | 4.09 | 4.1 | 3 | 24186689 |
| 1710998100 | 3.91 | -0.15 | -3.69 | 4.04 | 4.078 | 3.83 | 10110951 |
| 1710911700 | 4.0599999 | 0 | 0.00 | 4.05 | 4.09 | 4.045 | 3595807 |
| 1710825300 | 4.0599999 | 0 | 0.12 | 4.0599999 | 4.07 | 4.04 | 3616017 |
| 1710738900 | 4.055 | 0 | 0.12 | 4.05 | 4.07 | 4.04 | 5217648 |
| 1710479700 | 4.05 | 0 | 0.12 | 4.0599999 | 4.0599999 | 4.04 | 11981926 |
| 1710393300 | 4.045 | -0.01 | -0.12 | 4.04 | 4.0599999 | 4.035 | 2179722 |
| 1710306900 | 4.05 | -0.01 | -0.25 | 4.07 | 4.07 | 4.04 | 3602306 |
| 1710220500 | 4.0599999 | -0.03 | -0.73 | 4.07 | 4.09 | 4.03 | 5802871 |
| 1710134100 | 4.09 | 0.01 | 0.37 | 4.08 | 4.11 | 4.035 | 12589541 |
| 1709874900 | 4.075 | 1.02 | 33.17 | 4.09 | 4.11 | 3.989 | 15602198 |
| 1709788500 | 3.06 | 0.02 | 0.66 | 3.09 | 3.11 | 3.045 | 2568097 |
| 1709702100 | 3.04 | 0.03 | 1.00 | 3.07 | 3.09 | 3.02 | 1170291 |
| 1709615700 | 3.0099999 | -0.02 | -0.50 | 3.02 | 3.0299999 | 2.975 | 1524515 |
| 1709529300 | 3.025 | -0.04 | -1.14 | 3.07 | 3.11 | 3.02 | 1834341 |
| 1709270100 | 3.06 | 0 | 0.00 | 3.07 | 3.07 | 3.04 | 1709573 |
| 1709183700 | 3.06 | -0.05 | -1.45 | 3.08 | 3.085 | 3.04 | 1477468 |
| 1709097300 | 3.105 | 0.04 | 1.14 | 3.09 | 3.12 | 3.07 | 881318 |
| 1709010900 | 3.07 | 0.01 | 0.33 | 3.08 | 3.09 | 3.0299999 | 833014 |
| 1708924500 | 3.06 | 0.02 | 0.66 | 3.09 | 3.09 | 3.055 | 819085 |
| 1708665300 | 3.04 | 0.01 | 0.33 | 3.02 | 3.05 | 3.015 | 696180 |
| 1708578900 | 3.0299999 | 0 | 0.00 | 3.02 | 3.035 | 2.99 | 738802 |
| 1708492500 | 3.0299999 | -0.06 | -1.94 | 3.09 | 3.09 | 3.02 | 752110 |
| 1708406100 | 3.09 | -0.02 | -0.64 | 3.1 | 3.105 | 3.05 | 787004 |
| 1708319700 | 3.11 | 0 | 0.00 | 3.12 | 3.14 | 3.09 | 1148925 |
| 1708060500 | 3.11 | 0.04 | 1.30 | 3.12 | 3.31 | 3 | 1452353 |
| 1707974100 | 3.07 | 0.05 | 1.66 | 3.02 | 3.08 | 3.02 | 1448501 |
| 1707887700 | 3.02 | -0.12 | -3.82 | 3.07 | 3.116 | 3.02 | 2036544 |
| 1707801300 | 3.14 | 0.05 | 1.62 | 3.11 | 3.15 | 3.1 | 1918600 |
| 1707714900 | 3.09 | -0.04 | -1.12 | 3.09 | 3.1349999 | 3.045 | 2682893 |
| 1707455700 | 3.125 | 0.02 | 0.81 | 3.1 | 3.14 | 3.09 | 2565568 |
| 1707369300 | 3.1 | 0.01 | 0.32 | 3.09 | 3.13 | 3.049 | 1844469 |
| 1707282900 | 3.09 | 0.14 | 4.75 | 2.99 | 3.115 | 2.97 | 3031245 |
| 1707196500 | 2.95 | 0 | 0.00 | 2.91 | 2.95 | 2.91 | 1248699 |
| 1707110100 | 2.95 | -0.02 | -0.67 | 2.95 | 2.96 | 2.9 | 1273865 |
| 1706850900 | 2.97 | -0.03 | -1.00 | 2.98 | 3 | 2.945 | 2461876 |
| 1706764500 | 3 | -0.06 | -1.96 | 2.99 | 3.0339999 | 2.99 | 3385249 |
| 1706678100 | 3.06 | 0.08 | 2.68 | 2.99 | 3.09 | 2.98 | 1890708 |
| 1706591700 | 2.98 | -0.01 | -0.17 | 2.99 | 3 | 2.943 | 1140604 |
| 1706505300 | 2.985 | 0 | 0.00 | 2.98 | 3 | 2.97 | 876195 |
| 1706159700 | 2.985 | 0.03 | 1.19 | 2.98 | 2.99 | 2.96 | 1178906 |
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
