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 | -0.11 | -2.56171401956 | 4.294 | 4.342 | 4.11 | 406040 | 4.21947332 | DE |
| 4 | -0.222 | -5.03858374943 | 4.406 | 4.44 | 4.11 | 434241 | 4.32208805 | DE |
| 12 | -0.058 | -1.3672795851 | 4.242 | 4.46 | 4.03 | 574356 | 4.23825298 | DE |
| 26 | 0.254 | 6.4631043257 | 3.93 | 4.46 | 3.78 | 603010 | 4.10314034 | DE |
| 52 | 0.34 | 8.84495317378 | 3.844 | 4.46 | 3.192 | 649258 | 3.85684722 | DE |
| 156 | -0.264 | -5.93525179856 | 4.448 | 4.951 | 2.828 | 929019 | 4.03883034 | DE |
| 260 | 0.654 | 18.5269121813 | 3.53 | 4.968 | 2 | 1223230 | 3.8153807 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713542100 | 4.19 | -0.06 | -1.50 | 4.196 | 4.226 | 4.182 | 340794 |
| 1713455700 | 4.2539999 | 0.06 | 1.53 | 4.17 | 4.26 | 4.17 | 554641 |
| 1713369300 | 4.19 | 0.05 | 1.16 | 4.124 | 4.21 | 4.11 | 226279 |
| 1713282900 | 4.142 | -0.1 | -2.45 | 4.21 | 4.22 | 4.11 | 428196 |
| 1713196500 | 4.246 | 0 | 0.05 | 4.258 | 4.298 | 4.236 | 277308 |
| 1712937300 | 4.244 | -0.03 | -0.66 | 4.2939999 | 4.342 | 4.234 | 543775 |
| 1712850900 | 4.272 | -0.04 | -1.02 | 4.314 | 4.332 | 4.244 | 396892 |
| 1712764500 | 4.316 | 0.02 | 0.51 | 4.298 | 4.346 | 4.268 | 346840 |
| 1712678100 | 4.2939999 | -0.08 | -1.92 | 4.34 | 4.386 | 4.28 | 452104 |
| 1712591700 | 4.378 | 0.05 | 1.11 | 4.324 | 4.38 | 4.304 | 394642 |
| 1712332500 | 4.33 | -0.1 | -2.26 | 4.364 | 4.388 | 4.2939999 | 507335 |
| 1712246100 | 4.43 | 0.05 | 1.23 | 4.35 | 4.44 | 4.35 | 533326 |
| 1712159700 | 4.376 | 0.07 | 1.53 | 4.34 | 4.38 | 4.3179999 | 587655 |
| 1712073300 | 4.3099999 | -0.11 | -2.40 | 4.386 | 4.44 | 4.2939999 | 695330 |
| 1711644900 | 4.416 | 0.01 | 0.18 | 4.394 | 4.43 | 4.374 | 324622 |
| 1711558500 | 4.408 | 0 | 0.00 | 4.39 | 4.44 | 4.39 | 232597 |
| 1711472100 | 4.408 | 0.05 | 1.10 | 4.358 | 4.418 | 4.352 | 551882 |
| 1711385700 | 4.36 | -0.02 | -0.46 | 4.356 | 4.4 | 4.356 | 297694 |
| 1711126500 | 4.38 | -0.04 | -0.90 | 4.406 | 4.406 | 4.354 | 465225 |
| 1711040100 | 4.42 | 0.08 | 1.89 | 4.36 | 4.46 | 4.322 | 1419793 |
| 1710953700 | 4.338 | 0.01 | 0.14 | 4.33 | 4.35 | 4.304 | 454481 |
| 1710867300 | 4.332 | 0.05 | 1.07 | 4.252 | 4.344 | 4.252 | 716008 |
| 1710780900 | 4.2859999 | 0.07 | 1.66 | 4.228 | 4.354 | 4.228 | 591296 |
| 1710521700 | 4.216 | -0.01 | -0.24 | 4.22 | 4.256 | 4.208 | 3750621 |
| 1710435300 | 4.226 | -0.02 | -0.42 | 4.226 | 4.274 | 4.2 | 563966 |
| 1710348900 | 4.244 | 0.03 | 0.76 | 4.226 | 4.2779999 | 4.176 | 516564 |
| 1710262500 | 4.212 | 0.08 | 2.03 | 4.128 | 4.226 | 4.116 | 734096 |
| 1710176100 | 4.128 | -0.01 | -0.24 | 4.116 | 4.13 | 4.074 | 523220 |
| 1709916900 | 4.138 | -0.07 | -1.76 | 4.21 | 4.21 | 4.118 | 631420 |
| 1709830500 | 4.212 | -0.01 | -0.28 | 4.198 | 4.244 | 4.178 | 356178 |
| 1709744100 | 4.224 | 0.07 | 1.69 | 4.172 | 4.224 | 4.172 | 641469 |
| 1709657700 | 4.154 | 0.02 | 0.39 | 4.124 | 4.16 | 4.124 | 334213 |
| 1709571300 | 4.138 | -0.01 | -0.29 | 4.14 | 4.164 | 4.12 | 359194 |
| 1709312100 | 4.15 | -0.02 | -0.57 | 4.164 | 4.188 | 4.148 | 367891 |
| 1709225700 | 4.174 | -0.01 | -0.19 | 4.176 | 4.234 | 4.164 | 684442 |
| 1709139300 | 4.182 | -0.03 | -0.81 | 4.198 | 4.214 | 4.166 | 296735 |
| 1709052900 | 4.216 | -0.01 | -0.33 | 4.248 | 4.248 | 4.166 | 572485 |
| 1708966500 | 4.23 | -0.02 | -0.38 | 4.264 | 4.266 | 4.216 | 313925 |
| 1708707300 | 4.246 | 0.06 | 1.38 | 4.176 | 4.28 | 4.176 | 675528 |
| 1708620900 | 4.188 | 0.05 | 1.21 | 4.132 | 4.198 | 4.132 | 471059 |
| 1708534500 | 4.138 | 0.05 | 1.27 | 4.142 | 4.146 | 4.106 | 312298 |
| 1708448100 | 4.086 | -0.08 | -1.92 | 4.168 | 4.174 | 4.08 | 466391 |
| 1708361700 | 4.166 | 0 | 0.05 | 4.196 | 4.196 | 4.14 | 298984 |
| 1708102500 | 4.164 | 0.04 | 1.02 | 4.144 | 4.174 | 4.136 | 333133 |
| 1708016100 | 4.122 | -0.04 | -0.87 | 4.178 | 4.18 | 4.108 | 422322 |
| 1707929700 | 4.158 | 0.02 | 0.39 | 4.15 | 4.168 | 4.124 | 362064 |
| 1707843300 | 4.142 | -0.08 | -1.89 | 4.22 | 4.22 | 4.102 | 326919 |
| 1707756900 | 4.222 | 0.16 | 4.04 | 4.12 | 4.234 | 4.108 | 640713 |
| 1707497700 | 4.058 | -0.09 | -2.12 | 4.14 | 4.156 | 4.03 | 1105646 |
| 1707411300 | 4.146 | -0.14 | -3.18 | 4.296 | 4.37 | 4.138 | 1120131 |
| 1707324900 | 4.282 | -0.02 | -0.56 | 4.3099999 | 4.316 | 4.184 | 587105 |
| 1707238500 | 4.306 | 0.11 | 2.67 | 4.224 | 4.35 | 4.144 | 1092784 |
| 1707152100 | 4.194 | -0.04 | -0.85 | 4.24 | 4.25 | 4.186 | 331033 |
| 1706892900 | 4.23 | 0.03 | 0.76 | 4.212 | 4.272 | 4.196 | 503552 |
| 1706806500 | 4.198 | 0.01 | 0.14 | 4.16 | 4.26 | 4.16 | 489626 |
| 1706720100 | 4.192 | 0 | 0.05 | 4.22 | 4.256 | 4.192 | 548425 |
| 1706633700 | 4.19 | 0.04 | 0.96 | 4.196 | 4.208 | 4.142 | 592643 |
| 1706547300 | 4.15 | -0.08 | -1.84 | 4.242 | 4.242 | 4.136 | 545800 |
| 1706288100 | 4.228 | -0.02 | -0.38 | 4.242 | 4.252 | 4.21 | 442125 |
| 1706201700 | 4.244 | -0.07 | -1.67 | 4.3 | 4.34 | 4.226 | 803949 |
| 1706115300 | 4.316 | 0.11 | 2.52 | 4.212 | 4.316 | 4.196 | 842010 |
| 1706028900 | 4.21 | -0.02 | -0.57 | 4.22 | 4.238 | 4.17 | 649657 |
| 1705942500 | 4.234 | 0.08 | 1.88 | 4.19 | 4.242 | 4.164 | 1230518 |
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
