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 | -0.15 | -3.80710659898 | 3.94 | 4 | 3.74 | 17123 | 3.85459417 | DE |
| 4 | -0.24 | -5.95533498759 | 4.03 | 4.17 | 3.74 | 21014 | 3.95670189 | DE |
| 12 | -0.865 | -18.58216971 | 4.655 | 4.715 | 3.74 | 16144 | 4.15099076 | DE |
| 26 | -0.84 | -18.1425485961 | 4.63 | 4.995 | 3.74 | 12856 | 4.30550001 | DE |
| 52 | -1.94 | -33.8568935428 | 5.73 | 5.92 | 3.74 | 10609 | 4.59838891 | DE |
| 156 | -0.86 | -18.4946236559 | 4.65 | 6.69 | 3.74 | 26748 | 5.14061125 | DE |
| 260 | -1.76 | -31.7117117117 | 5.55 | 6.69 | 2.82 | 39057 | 4.6795247 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 3.8 | -0.04 | -1.04 | 3.81 | 3.93 | 3.77 | 20367 |
| 1713887700 | 3.84 | 0.05 | 1.32 | 3.89 | 4 | 3.83 | 19499 |
| 1713801300 | 3.79 | -0.17 | -4.29 | 3.99 | 3.99 | 3.74 | 41182 |
| 1713542100 | 3.96 | 0.02 | 0.51 | 3.97 | 3.98 | 3.94 | 6424 |
| 1713455700 | 3.94 | -0.05 | -1.25 | 4 | 4 | 3.94 | 4776 |
| 1713369300 | 3.99 | -0.03 | -0.75 | 3.94 | 4 | 3.93 | 13734 |
| 1713282900 | 4.0199999 | 0.2 | 5.24 | 3.8 | 4.0199999 | 3.77 | 16961 |
| 1713196500 | 3.82 | -0.12 | -3.05 | 3.96 | 3.98 | 3.78 | 33193 |
| 1712937300 | 3.94 | -0.02 | -0.51 | 4 | 4 | 3.94 | 11417 |
| 1712850900 | 3.96 | -0.03 | -0.75 | 3.99 | 4 | 3.96 | 7594 |
| 1712764500 | 3.99 | 0.01 | 0.25 | 3.99 | 4 | 3.94 | 11334 |
| 1712678100 | 3.98 | 0 | 0.00 | 4.04 | 4.05 | 3.92 | 17023 |
| 1712591700 | 3.98 | 0.03 | 0.76 | 3.99 | 4.08 | 3.97 | 10992 |
| 1712332500 | 3.95 | 0.02 | 0.51 | 3.96 | 4.0199999 | 3.9 | 26833 |
| 1712246100 | 3.93 | -0.07 | -1.75 | 4.05 | 4.05 | 3.91 | 29108 |
| 1712159700 | 4 | 0 | 0.00 | 4.04 | 4.04 | 3.98 | 17028 |
| 1712073300 | 4 | -0.08 | -1.84 | 4.07 | 4.17 | 3.99 | 32240 |
| 1711644900 | 4.075 | -0.02 | -0.49 | 4.095 | 4.115 | 3.975 | 37397 |
| 1711558500 | 4.095 | 0 | 0.12 | 4.03 | 4.13 | 4 | 41514 |
| 1711472100 | 4.09 | -0.01 | -0.24 | 4.065 | 4.155 | 4.045 | 23333 |
| 1711385700 | 4.1 | 0 | 0.00 | 4.15 | 4.2 | 4.055 | 27200 |
| 1711126500 | 4.1 | -0.03 | -0.73 | 4.0599999 | 4.16 | 4.03 | 13512 |
| 1711040100 | 4.13 | -0.02 | -0.36 | 4.11 | 4.275 | 4.035 | 25167 |
| 1710953700 | 4.1449999 | -0.02 | -0.48 | 4.195 | 4.2 | 4.11 | 14749 |
| 1710867300 | 4.165 | -0.05 | -1.07 | 4.21 | 4.235 | 4.13 | 10901 |
| 1710780900 | 4.21 | -0.05 | -1.17 | 4.105 | 4.235 | 4.105 | 11046 |
| 1710521700 | 4.26 | 0 | 0.00 | 4.265 | 4.38 | 4.26 | 37721 |
| 1710435300 | 4.26 | -0.05 | -1.05 | 4.385 | 4.415 | 4.26 | 9458 |
| 1710348900 | 4.305 | 0.02 | 0.58 | 4.3949999 | 4.4 | 4.3 | 5314 |
| 1710262500 | 4.28 | -0.02 | -0.35 | 4.35 | 4.35 | 4.15 | 11093 |
| 1710176100 | 4.295 | -0.08 | -1.72 | 4.42 | 4.42 | 4.26 | 9352 |
| 1709916900 | 4.37 | 0.04 | 1.04 | 4.3 | 4.49 | 4.18 | 6331 |
| 1709830500 | 4.325 | -0.03 | -0.57 | 4.35 | 4.385 | 4.2 | 7702 |
| 1709744100 | 4.35 | 0.14 | 3.33 | 4.325 | 4.35 | 4.235 | 4659 |
| 1709657700 | 4.21 | -0.09 | -1.98 | 4.29 | 4.29 | 4.21 | 2994 |
| 1709571300 | 4.295 | -0.08 | -1.72 | 4.36 | 4.4 | 4.285 | 1674 |
| 1709312100 | 4.37 | 0.14 | 3.19 | 4.235 | 4.385 | 4.14 | 15509 |
| 1709225700 | 4.235 | -0.1 | -2.31 | 4.17 | 4.275 | 4.105 | 177011 |
| 1709139300 | 4.335 | -0.03 | -0.57 | 4.36 | 4.415 | 4.325 | 4336 |
| 1709052900 | 4.36 | 0 | 0.11 | 4.39 | 4.42 | 4.36 | 4706 |
| 1708966500 | 4.355 | -0.05 | -1.02 | 4.445 | 4.46 | 4.33 | 4985 |
| 1708707300 | 4.4 | 0.04 | 0.92 | 4.55 | 4.55 | 4.39 | 4138 |
| 1708620900 | 4.36 | 0.06 | 1.40 | 4.215 | 4.41 | 4.215 | 5514 |
| 1708534500 | 4.3 | -0.08 | -1.71 | 4.325 | 4.4 | 4.2 | 15003 |
| 1708448100 | 4.375 | -0.08 | -1.80 | 4.495 | 4.495 | 4.36 | 7777 |
| 1708361700 | 4.455 | -0.07 | -1.44 | 4.565 | 4.57 | 4.39 | 9871 |
| 1708102500 | 4.5199999 | 0.03 | 0.67 | 4.46 | 4.5199999 | 4.455 | 3180 |
| 1708016100 | 4.49 | -0.01 | -0.11 | 4.485 | 4.625 | 4.485 | 1804 |
| 1707929700 | 4.495 | -0.04 | -0.77 | 4.5199999 | 4.54 | 4.475 | 7313 |
| 1707843300 | 4.53 | -0.09 | -1.95 | 4.715 | 4.715 | 4.53 | 3892 |
| 1707756900 | 4.62 | 0.03 | 0.65 | 4.585 | 4.62 | 4.58 | 12247 |
| 1707497700 | 4.59 | -0.02 | -0.43 | 4.55 | 4.6 | 4.525 | 4406 |
| 1707411300 | 4.61 | 0.05 | 1.10 | 4.61 | 4.61 | 4.61 | 3992 |
| 1707324900 | 4.5599999 | 0.04 | 0.88 | 4.58 | 4.58 | 4.555 | 4240 |
| 1707238500 | 4.5199999 | -0.02 | -0.44 | 4.505 | 4.5199999 | 4.3099999 | 16869 |
| 1707152100 | 4.54 | -0.12 | -2.47 | 4.55 | 4.66 | 4.535 | 7030 |
| 1706892900 | 4.655 | 0.14 | 3.10 | 4.63 | 4.655 | 4.63 | 606 |
| 1706806500 | 4.515 | 0.03 | 0.78 | 4.5199999 | 4.63 | 4.5 | 11816 |
| 1706720100 | 4.48 | -0.25 | -5.19 | 4.655 | 4.655 | 4.48 | 9653 |
| 1706633700 | 4.725 | -0.05 | -0.94 | 4.745 | 4.745 | 4.725 | 982 |
| 1706547300 | 4.7699999 | -0.05 | -0.93 | 4.705 | 4.7699999 | 4.705 | 409 |
| 1706288100 | 4.815 | -0.01 | -0.21 | 4.745 | 4.83 | 4.665 | 8067 |
| 1706201700 | 4.825 | 0.09 | 1.79 | 4.74 | 4.835 | 4.74 | 2864 |
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
