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 | -0.08 | -1.81818181818 | 4.4 | 4.54 | 4.18 | 21100 | 4.29308057 | DE |
| 4 | 0.32 | 8 | 4 | 4.54 | 4 | 19000 | 4.25702786 | DE |
| 12 | 0.3 | 7.46268656716 | 4.02 | 4.54 | 3.9 | 11820 | 4.14830795 | DE |
| 26 | 0.6 | 16.1290322581 | 3.72 | 4.54 | 3.7 | 9950 | 4.0288909 | DE |
| 52 | 0.6 | 16.1290322581 | 3.72 | 4.54 | 3.44 | 8057 | 3.90749788 | DE |
| 156 | 0.855 | 24.6753246753 | 3.465 | 4.54 | 3.1 | 11695 | 3.80143307 | DE |
| 260 | 0.82 | 23.4285714286 | 3.5 | 4.54 | 3.1 | 14872 | 3.72338808 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 4.28 | 0.02 | 0.47 | 4.26 | 4.28 | 4.26 | 2000 |
| 1713887700 | 4.26 | 0 | 0.00 | 4.26 | 4.3 | 4.26 | 26000 |
| 1713801300 | 4.26 | -0.04 | -0.93 | 4.38 | 4.38 | 4.18 | 14500 |
| 1713542100 | 4.3 | -0.02 | -0.46 | 4.34 | 4.54 | 4.28 | 16500 |
| 1713455700 | 4.32 | -0.06 | -1.37 | 4.4 | 4.4 | 4.32 | 46500 |
| 1713369300 | 4.38 | 0.18 | 4.29 | 4.26 | 4.38 | 4.24 | 8500 |
| 1713282900 | 4.2 | -0.14 | -3.23 | 4.26 | 4.26 | 4.16 | 13500 |
| 1713196500 | 4.34 | 0 | 0.00 | 4.24 | 4.34 | 4.16 | 24000 |
| 1712937300 | 4.34 | 0.22 | 5.34 | 4.18 | 4.34 | 4.18 | 42000 |
| 1712850900 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1712764500 | 4.12 | -0.02 | -0.48 | 4.12 | 4.12 | 4.12 | 3000 |
| 1712678100 | 4.14 | -0.02 | -0.48 | 4.2 | 4.26 | 4.1 | 12500 |
| 1712591700 | 4.16 | -0.06 | -1.42 | 4.14 | 4.16 | 4.14 | 2500 |
| 1712332500 | 4.22 | -0.02 | -0.47 | 4.3 | 4.3 | 4.14 | 41000 |
| 1712246100 | 4.24 | 0.08 | 1.92 | 4.18 | 4.46 | 4.18 | 17500 |
| 1712159700 | 4.16 | 0.1 | 2.46 | 4.1 | 4.16 | 4.1 | 48500 |
| 1712073300 | 4.0599999 | 0.06 | 1.50 | 4 | 4.0599999 | 4 | 4000 |
| 1711644900 | 4 | 0 | 0.00 | 4 | 4 | 4 | 500 |
| 1711558500 | 4 | 0.04 | 1.01 | 3.98 | 4.04 | 3.96 | 6000 |
| 1711472100 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1711385700 | 3.96 | -0.02 | -0.50 | 3.96 | 3.96 | 3.96 | 1000 |
| 1711126500 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1711040100 | 3.98 | 0.04 | 1.02 | 3.98 | 3.98 | 3.98 | 500 |
| 1710953700 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1710867300 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1710780900 | 3.94 | 0.02 | 0.51 | 3.94 | 3.94 | 3.94 | 500 |
| 1710521700 | 3.92 | 0.02 | 0.51 | 3.9 | 3.94 | 3.9 | 9500 |
| 1710435300 | 3.9 | -0.04 | -1.02 | 3.94 | 3.96 | 3.9 | 7000 |
| 1710348900 | 3.94 | -0.06 | -1.50 | 3.96 | 3.98 | 3.9 | 16000 |
| 1710262500 | 4 | -0.04 | -0.99 | 3.98 | 4 | 3.94 | 7500 |
| 1710176100 | 4.04 | 0.04 | 1.00 | 4.04 | 4.04 | 4.04 | 1000 |
| 1709916900 | 4 | -0.06 | -1.48 | 4 | 4.08 | 3.92 | 7000 |
| 1709830500 | 4.0599999 | 0.02 | 0.50 | 4.04 | 4.0599999 | 4 | 7000 |
| 1709744100 | 4.04 | 0.04 | 1.00 | 4.0199999 | 4.04 | 4.0199999 | 1500 |
| 1709657700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1709571300 | 4 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 4 | 7500 |
| 1709312100 | 4.0199999 | -0.04 | -0.99 | 4.04 | 4.04 | 4.0199999 | 2000 |
| 1709225700 | 4.0599999 | 0.06 | 1.50 | 4.0599999 | 4.0599999 | 4.0599999 | 500 |
| 1709139300 | 4 | -0.1 | -2.44 | 4.04 | 4.04 | 3.96 | 8000 |
| 1709052900 | 4.1 | 0.02 | 0.49 | 4.1 | 4.1 | 4.1 | 4000 |
| 1708966500 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 500 |
| 1708707300 | 4.08 | 0.08 | 2.00 | 4.04 | 4.16 | 4.04 | 12000 |
| 1708620900 | 4 | -0.02 | -0.50 | 4.08 | 4.1 | 3.96 | 9000 |
| 1708534500 | 4.0199999 | 0.04 | 1.01 | 4 | 4.0199999 | 4 | 1500 |
| 1708448100 | 3.98 | -0.06 | -1.49 | 4.04 | 4.04 | 3.96 | 10000 |
| 1708361700 | 4.04 | 0.02 | 0.50 | 3.96 | 4.04 | 3.96 | 96000 |
| 1708102500 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1708016100 | 4.0199999 | 0 | 0.00 | 3.98 | 4.0199999 | 3.96 | 6000 |
| 1707929700 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.04 | 4.0199999 | 3000 |
| 1707843300 | 4.0199999 | -0.06 | -1.47 | 4.08 | 4.08 | 4.0199999 | 4500 |
| 1707756900 | 4.08 | 0.08 | 2.00 | 4 | 4.08 | 4 | 2000 |
| 1707497700 | 4 | -0.02 | -0.50 | 4 | 4.04 | 4 | 2000 |
| 1707411300 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1707324900 | 4.0199999 | -0.02 | -0.50 | 4.0599999 | 4.0599999 | 3.98 | 7500 |
| 1707238500 | 4.04 | -0.06 | -1.46 | 4.1 | 4.12 | 4.0199999 | 9000 |
| 1707152100 | 4.1 | 0.04 | 0.99 | 4.08 | 4.1 | 4.0199999 | 5000 |
| 1706892900 | 4.0599999 | 0.06 | 1.50 | 4.0599999 | 4.0599999 | 4.0599999 | 500 |
| 1706806500 | 4 | -0.04 | -0.99 | 4.0199999 | 4.0599999 | 3.96 | 13000 |
| 1706720100 | 4.04 | -0.06 | -1.46 | 4.1 | 4.1 | 4.0199999 | 3500 |
| 1706633700 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1706547300 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1706288100 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1706201700 | 4.1 | 0.02 | 0.49 | 4.1 | 4.1 | 4.1 | 500 |
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
