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 | 0.442 | 12.0501635769 | 3.668 | 4.134 | 3.562 | 624780 | 3.96279067 | DE |
| 4 | 0.39 | 10.4838709677 | 3.72 | 4.35 | 3.53 | 839012 | 3.98635524 | DE |
| 12 | 0.994 | 31.8998716303 | 3.116 | 4.35 | 2.966 | 761974 | 3.6792357 | DE |
| 26 | 0.858 | 26.3837638376 | 3.252 | 4.35 | 2.888 | 578714 | 3.57723851 | DE |
| 52 | -1.275 | -23.6768802228 | 5.385 | 6.7 | 2.888 | 516335 | 4.42556449 | DE |
| 156 | -1.39 | -25.2727272727 | 5.5 | 6.7 | 2.888 | 510764 | 4.57837694 | DE |
| 260 | -1.39 | -25.2727272727 | 5.5 | 6.7 | 2.888 | 510764 | 4.57837694 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 4.082 | 0.01 | 0.29 | 4.086 | 4.12 | 4 | 319274 |
| 1714060500 | 4.07 | 0.02 | 0.49 | 4.098 | 4.108 | 3.932 | 696154 |
| 1713974100 | 4.05 | 0.35 | 9.46 | 3.72 | 4.092 | 3.72 | 1350093 |
| 1713887700 | 3.7 | 0.11 | 3.18 | 3.562 | 3.708 | 3.562 | 485224 |
| 1713801300 | 3.586 | -0.04 | -0.99 | 3.668 | 3.71 | 3.584 | 273157 |
| 1713542100 | 3.622 | -0.03 | -0.88 | 3.63 | 3.666 | 3.57 | 279241 |
| 1713455700 | 3.654 | 0 | 0.05 | 3.62 | 3.668 | 3.588 | 499974 |
| 1713369300 | 3.652 | 0.07 | 2.07 | 3.558 | 3.7 | 3.53 | 388689 |
| 1713282900 | 3.578 | -0.21 | -5.64 | 3.71 | 3.756 | 3.544 | 1198883 |
| 1713196500 | 3.792 | -0.06 | -1.61 | 3.854 | 3.904 | 3.77 | 568023 |
| 1712937300 | 3.854 | -0.05 | -1.33 | 3.914 | 3.974 | 3.8 | 749553 |
| 1712850900 | 3.906 | -0.11 | -2.79 | 4.026 | 4.0279999 | 3.906 | 375295 |
| 1712764500 | 4.018 | 0 | 0.00 | 4.0599999 | 4.0599999 | 3.91 | 536599 |
| 1712678100 | 4.018 | -0.04 | -0.99 | 4.01 | 4.092 | 3.71 | 846196 |
| 1712591700 | 4.058 | -0.16 | -3.75 | 4.314 | 4.35 | 4.03 | 1490630 |
| 1712332500 | 4.216 | -0.03 | -0.61 | 4.202 | 4.33 | 4.152 | 1498666 |
| 1712246100 | 4.242 | 0.07 | 1.78 | 4.26 | 4.288 | 4.07 | 1135403 |
| 1712159700 | 4.168 | 0.44 | 11.68 | 3.77 | 4.23 | 3.77 | 2849864 |
| 1712073300 | 3.732 | -0.04 | -1.01 | 3.72 | 3.794 | 3.702 | 400304 |
| 1711644900 | 3.77 | 0.03 | 0.75 | 3.788 | 3.788 | 3.72 | 397382 |
| 1711558500 | 3.742 | -0.1 | -2.55 | 3.8 | 3.826 | 3.712 | 639858 |
| 1711472100 | 3.84 | -0.01 | -0.21 | 3.824 | 3.88 | 3.75 | 571986 |
| 1711385700 | 3.848 | -0.02 | -0.47 | 3.89 | 3.92 | 3.778 | 899932 |
| 1711126500 | 3.866 | 0.09 | 2.49 | 3.748 | 3.938 | 3.738 | 1160942 |
| 1711040100 | 3.772 | 0.02 | 0.48 | 3.79 | 3.832 | 3.73 | 746397 |
| 1710953700 | 3.754 | 0.04 | 0.97 | 3.724 | 3.82 | 3.708 | 786503 |
| 1710867300 | 3.718 | 0.09 | 2.42 | 3.634 | 3.72 | 3.546 | 376393 |
| 1710780900 | 3.63 | 0.02 | 0.61 | 3.568 | 3.662 | 3.556 | 372312 |
| 1710521700 | 3.608 | -0.07 | -1.85 | 3.67 | 3.674 | 3.55 | 926026 |
| 1710435300 | 3.676 | 0 | 0.00 | 3.702 | 3.778 | 3.666 | 883026 |
| 1710348900 | 3.676 | 0.05 | 1.49 | 3.6 | 3.818 | 3.45 | 1845139 |
| 1710262500 | 3.622 | 0.2 | 5.91 | 3.358 | 3.7 | 3.236 | 3446481 |
| 1710176100 | 3.42 | 0.13 | 3.89 | 3.29 | 3.47 | 3.24 | 769198 |
| 1709916900 | 3.292 | 0.07 | 2.11 | 3.246 | 3.416 | 3.246 | 621892 |
| 1709830500 | 3.224 | -0.03 | -0.92 | 3.202 | 3.334 | 3.202 | 511163 |
| 1709744100 | 3.254 | -0.02 | -0.73 | 3.244 | 3.338 | 3.214 | 503210 |
| 1709657700 | 3.278 | -0.13 | -3.87 | 3.472 | 3.472 | 3.242 | 714540 |
| 1709571300 | 3.41 | -0.03 | -0.99 | 3.46 | 3.536 | 3.404 | 548696 |
| 1709312100 | 3.444 | 0.13 | 4.05 | 3.298 | 3.5 | 3.294 | 563976 |
| 1709225700 | 3.31 | -0.01 | -0.42 | 3.3 | 3.36 | 3.29 | 487621 |
| 1709139300 | 3.324 | 0 | 0.00 | 3.312 | 3.342 | 3.224 | 356865 |
| 1709052900 | 3.324 | -0.07 | -2.06 | 3.39 | 3.39 | 3.31 | 268713 |
| 1708966500 | 3.394 | 0.04 | 1.25 | 3.39 | 3.43 | 3.246 | 438831 |
| 1708707300 | 3.352 | -0.08 | -2.27 | 3.46 | 3.46 | 3.322 | 296202 |
| 1708620900 | 3.43 | 0.1 | 3.00 | 3.388 | 3.47 | 3.322 | 624297 |
| 1708534500 | 3.33 | -0.01 | -0.24 | 3.362 | 3.402 | 3.314 | 592087 |
| 1708448100 | 3.338 | -0.03 | -1.01 | 3.39 | 3.39 | 3.2799999 | 437621 |
| 1708361700 | 3.372 | 0.05 | 1.51 | 3.32 | 3.41 | 3.2879999 | 322743 |
| 1708102500 | 3.322 | -0.01 | -0.24 | 3.36 | 3.36 | 3.2679999 | 587245 |
| 1708016100 | 3.33 | -0.09 | -2.69 | 3.41 | 3.414 | 3.324 | 789801 |
| 1707929700 | 3.422 | 0.09 | 2.70 | 3.34 | 3.46 | 3.332 | 428953 |
| 1707843300 | 3.332 | -0.07 | -2.06 | 3.34 | 3.382 | 3.294 | 795212 |
| 1707756900 | 3.402 | -0.02 | -0.58 | 3.426 | 3.468 | 3.308 | 768572 |
| 1707497700 | 3.422 | 0.04 | 1.30 | 3.364 | 3.5 | 3.356 | 693344 |
| 1707411300 | 3.378 | 0.02 | 0.54 | 3.414 | 3.492 | 3.316 | 798538 |
| 1707324900 | 3.36 | 0.17 | 5.33 | 3.258 | 3.412 | 3.206 | 707896 |
| 1707238500 | 3.19 | 0.11 | 3.57 | 3.16 | 3.2 | 3.0059999 | 702722 |
| 1707152100 | 3.08 | 0 | 0.00 | 3.116 | 3.116 | 2.966 | 870963 |
| 1706892900 | 3.08 | 0.03 | 1.12 | 3.17 | 3.29 | 3.064 | 993238 |
| 1706806500 | 3.046 | 0 | 0.00 | 3.048 | 3.098 | 2.998 | 260796 |
| 1706720100 | 3.046 | 0.03 | 1.13 | 3.044 | 3.116 | 2.98 | 634900 |
| 1706633700 | 3.012 | 0.02 | 0.67 | 3.072 | 3.072 | 2.968 | 381167 |
| 1706547300 | 2.992 | 0.02 | 0.74 | 3 | 3.032 | 2.888 | 579044 |
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
