We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.478468899522 | 4.18 | 4.196 | 3.937 | 19945822 | 4.02671922 | DE |
| 4 | -0.196 | -4.45859872611 | 4.396 | 4.4 | 3.937 | 31992346 | 4.1508693 | DE |
| 12 | 0.839 | 24.9628086879 | 3.361 | 4.4 | 3.15 | 28103119 | 3.84189499 | DE |
| 26 | 1.644 | 64.3192488263 | 2.556 | 4.4 | 2.278 | 26142374 | 3.43269522 | DE |
| 52 | 2.06 | 96.261682243 | 2.14 | 4.4 | 1.9775 | 20004067 | 3.0769877 | DE |
| 156 | 3.0225 | 256.687898089 | 1.1775 | 30.5 | 0.28 | 10825685 | 2.43215451 | DE |
| 260 | 2.817 | 203.687635575 | 1.383 | 30.5 | 0.28 | 8369911 | 2.21563686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713455700 | 4.175 | 0.09 | 2.28 | 4.09 | 4.184 | 4.086 | 29517947 |
| 1713369300 | 4.082 | 0.09 | 2.15 | 3.994 | 4.1289999 | 3.994 | 22266963 |
| 1713282900 | 3.996 | -0.02 | -0.45 | 3.953 | 4.0279999 | 3.937 | 15488236 |
| 1713196500 | 4.014 | 0.03 | 0.70 | 3.995 | 4.103 | 3.974 | 23566464 |
| 1712937300 | 3.986 | -0.05 | -1.12 | 4.069 | 4.099 | 3.964 | 13773666 |
| 1712850900 | 4.031 | -0.15 | -3.52 | 4.18 | 4.196 | 3.952 | 24633782 |
| 1712764500 | 4.178 | 0.21 | 5.19 | 4.015 | 4.188 | 4.014 | 31396325 |
| 1712678100 | 3.972 | -0.1 | -2.53 | 4.095 | 4.096 | 3.962 | 15454340 |
| 1712591700 | 4.075 | 0.04 | 0.99 | 4.066 | 4.081 | 3.983 | 12108834 |
| 1712332500 | 4.035 | -0.15 | -3.63 | 4.109 | 4.134 | 3.963 | 26905943 |
| 1712246100 | 4.187 | 0.02 | 0.43 | 4.199 | 4.224 | 4.141 | 15820699 |
| 1712159700 | 4.1689999 | 0.04 | 0.90 | 4.152 | 4.207 | 4.091 | 15860905 |
| 1712073300 | 4.132 | -0.06 | -1.31 | 4.19 | 4.234 | 4.111 | 33621161 |
| 1711644900 | 4.187 | -0.01 | -0.33 | 4.248 | 4.325 | 4.168 | 35140784 |
| 1711558500 | 4.2009999 | -0.06 | -1.29 | 4.14 | 4.344 | 4.077 | 210279510 |
| 1711472100 | 4.256 | 0.04 | 0.97 | 4.22 | 4.295 | 4.212 | 17529052 |
| 1711385700 | 4.215 | 0.04 | 1.05 | 4.227 | 4.238 | 4.173 | 12157528 |
| 1711126500 | 4.171 | -0.1 | -2.25 | 4.24 | 4.261 | 4.126 | 22065801 |
| 1711040100 | 4.267 | -0.09 | -1.95 | 4.396 | 4.4 | 4.1929999 | 27792235 |
| 1710953700 | 4.352 | 0.04 | 1.04 | 4.338 | 4.386 | 4.243 | 20421753 |
| 1710867300 | 4.307 | 0.05 | 1.20 | 4.28 | 4.388 | 4.227 | 20564055 |
| 1710780900 | 4.256 | 0.07 | 1.72 | 4.226 | 4.345 | 4.219 | 27184599 |
| 1710521700 | 4.184 | 0.17 | 4.29 | 4.054 | 4.213 | 4.04 | 36447686 |
| 1710435300 | 4.0119999 | -0.08 | -1.96 | 4.096 | 4.096 | 3.996 | 17426211 |
| 1710348900 | 4.092 | 0.04 | 1.01 | 4.055 | 4.138 | 4.045 | 24484756 |
| 1710262500 | 4.051 | 0.18 | 4.65 | 3.878 | 4.056 | 3.851 | 30756951 |
| 1710176100 | 3.871 | 0.01 | 0.26 | 3.816 | 3.874 | 3.722 | 18280166 |
| 1709916900 | 3.861 | -0.1 | -2.40 | 3.953 | 3.97 | 3.845 | 15537029 |
| 1709830500 | 3.956 | 0.01 | 0.33 | 3.935 | 3.998 | 3.877 | 20422153 |
| 1709744100 | 3.943 | 0 | 0.08 | 3.95 | 3.992 | 3.891 | 14348482 |
| 1709657700 | 3.94 | 0.01 | 0.31 | 3.953 | 4.015 | 3.927 | 19979927 |
| 1709571300 | 3.928 | 0.05 | 1.21 | 3.92 | 3.94 | 3.863 | 24628211 |
| 1709312100 | 3.881 | 0.1 | 2.62 | 3.835 | 3.956 | 3.803 | 29209859 |
| 1709225700 | 3.782 | 0.04 | 1.20 | 3.734 | 3.805 | 3.734 | 16604088 |
| 1709139300 | 3.737 | 0.03 | 0.78 | 3.713 | 3.776 | 3.686 | 15255947 |
| 1709052900 | 3.708 | -0.04 | -0.99 | 3.768 | 3.792 | 3.672 | 24495230 |
| 1708966500 | 3.745 | 0 | 0.11 | 3.775 | 3.847 | 3.723 | 26425626 |
| 1708707300 | 3.741 | 0.09 | 2.38 | 3.66 | 3.79 | 3.655 | 28364901 |
| 1708620900 | 3.654 | 0.09 | 2.61 | 3.6 | 3.69 | 3.582 | 31284132 |
| 1708534500 | 3.561 | 0.11 | 3.07 | 3.489 | 3.662 | 3.462 | 39123998 |
| 1708448100 | 3.455 | -0.03 | -0.97 | 3.48 | 3.508 | 3.448 | 11320910 |
| 1708361700 | 3.489 | -0.04 | -1.02 | 3.524 | 3.56 | 3.471 | 16175878 |
| 1708102500 | 3.525 | -0.05 | -1.29 | 3.616 | 3.621 | 3.507 | 14759944 |
| 1708016100 | 3.571 | -0.07 | -2.03 | 3.661 | 3.736 | 3.566 | 27477458 |
| 1707929700 | 3.645 | 0.1 | 2.70 | 3.548 | 3.668 | 3.51 | 26692588 |
| 1707843300 | 3.549 | 0.01 | 0.34 | 3.539 | 3.611 | 3.495 | 44075315 |
| 1707756900 | 3.537 | 0.02 | 0.65 | 3.56 | 3.619 | 3.512 | 30033671 |
| 1707497700 | 3.514 | -0.05 | -1.40 | 3.558 | 3.613 | 3.47 | 23742352 |
| 1707411300 | 3.564 | -0.02 | -0.59 | 3.569 | 3.607 | 3.448 | 44661807 |
| 1707324900 | 3.585 | 0.21 | 6.10 | 3.536 | 3.61 | 3.462 | 85218849 |
| 1707238500 | 3.379 | 0.02 | 0.54 | 3.368 | 3.441 | 3.327 | 29705979 |
| 1707152100 | 3.361 | 0.14 | 4.31 | 3.2679999 | 3.376 | 3.232 | 41016370 |
| 1706892900 | 3.222 | 0.06 | 1.77 | 3.199 | 3.232 | 3.15 | 16778078 |
| 1706806500 | 3.166 | -0.11 | -3.27 | 3.24 | 3.29 | 3.15 | 21648054 |
| 1706720100 | 3.273 | -0 | -0.06 | 3.2799999 | 3.332 | 3.258 | 17041685 |
| 1706633700 | 3.275 | 0.08 | 2.63 | 3.21 | 3.282 | 3.187 | 20653870 |
| 1706547300 | 3.191 | -0.05 | -1.42 | 3.259 | 3.2839999 | 3.162 | 19021872 |
| 1706288100 | 3.237 | -0.12 | -3.52 | 3.351 | 3.351 | 3.232 | 36516901 |
| 1706201700 | 3.355 | -0.02 | -0.71 | 3.361 | 3.407 | 3.31 | 26331357 |
| 1706115300 | 3.379 | 0.14 | 4.32 | 3.2799999 | 3.385 | 3.2719999 | 38395558 |
| 1706028900 | 3.239 | 0 | 0.09 | 3.245 | 3.334 | 3.228 | 21135868 |
| 1705942500 | 3.236 | 0.01 | 0.22 | 3.279 | 3.295 | 3.229 | 12882380 |
| 1705683300 | 3.229 | 0.04 | 1.22 | 3.204 | 3.244 | 3.192 | 12837166 |
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
