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 | -0.12 | -3.01507537688 | 3.98 | 3.98 | 3.83 | 4625 | 3.88135135 | DE |
| 4 | 0.14 | 3.76344086022 | 3.72 | 4.19 | 3.71 | 5688 | 3.93510989 | DE |
| 12 | -0.46 | -10.6481481481 | 4.32 | 4.44 | 3.52 | 6546 | 3.9835785 | DE |
| 26 | -0.57 | -12.8668171558 | 4.43 | 4.68 | 3.52 | 6521 | 4.23035737 | DE |
| 52 | -0.61 | -13.6465324385 | 4.47 | 4.86 | 3.52 | 6413 | 4.35902455 | DE |
| 156 | 0.64 | 19.8757763975 | 3.22 | 6 | 3.04 | 15956 | 4.39585508 | DE |
| 260 | 0.71 | 22.5396825397 | 3.15 | 6 | 1.3 | 14918 | 3.78443851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713974100 | 3.86 | -0.02 | -0.52 | 3.9 | 3.9 | 3.86 | 2000 |
| 1713887700 | 3.88 | -0.01 | -0.26 | 3.87 | 3.91 | 3.83 | 6000 |
| 1713801300 | 3.89 | 0.01 | 0.26 | 3.89 | 3.93 | 3.89 | 6500 |
| 1713542100 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1713455700 | 3.88 | -0.17 | -4.20 | 3.98 | 3.98 | 3.86 | 4000 |
| 1713369300 | 4.05 | -0.03 | -0.74 | 4.05 | 4.05 | 4.05 | 500 |
| 1713282900 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1713196500 | 4.08 | 0 | 0.00 | 4.08 | 4.13 | 4.08 | 5500 |
| 1712937300 | 4.08 | 0.1 | 2.51 | 4.04 | 4.19 | 4.03 | 9000 |
| 1712850900 | 3.98 | -0.07 | -1.73 | 4.07 | 4.07 | 3.98 | 1500 |
| 1712764500 | 4.05 | -0.01 | -0.25 | 4.05 | 4.05 | 4.05 | 500 |
| 1712678100 | 4.0599999 | 0.03 | 0.74 | 4.11 | 4.12 | 4.05 | 5000 |
| 1712591700 | 4.03 | 0.09 | 2.28 | 3.96 | 4.03 | 3.96 | 7500 |
| 1712332500 | 3.94 | 0.06 | 1.55 | 3.72 | 3.96 | 3.72 | 19000 |
| 1712246100 | 3.88 | 0.09 | 2.37 | 3.82 | 3.89 | 3.79 | 12500 |
| 1712159700 | 3.79 | 0.04 | 1.07 | 3.79 | 3.79 | 3.79 | 4500 |
| 1712073300 | 3.75 | 0.04 | 1.08 | 3.75 | 3.78 | 3.74 | 5000 |
| 1711644900 | 3.71 | -0.01 | -0.27 | 3.72 | 3.72 | 3.71 | 2000 |
| 1711558500 | 3.72 | 0.09 | 2.48 | 3.75 | 3.75 | 3.72 | 2500 |
| 1711472100 | 3.63 | -0.09 | -2.42 | 3.65 | 3.65 | 3.63 | 2000 |
| 1711385700 | 3.72 | 0.06 | 1.64 | 3.65 | 3.72 | 3.65 | 2000 |
| 1711126500 | 3.66 | 0.14 | 3.98 | 3.57 | 3.72 | 3.57 | 14000 |
| 1711040100 | 3.52 | -0.03 | -0.85 | 3.52 | 3.52 | 3.52 | 1500 |
| 1710953700 | 3.55 | -0.05 | -1.39 | 3.6 | 3.6 | 3.53 | 7000 |
| 1710867300 | 3.6 | -0.16 | -4.26 | 3.78 | 3.78 | 3.57 | 12000 |
| 1710780900 | 3.76 | -0.05 | -1.31 | 3.82 | 3.83 | 3.76 | 1500 |
| 1710521700 | 3.81 | 0.06 | 1.60 | 3.8 | 3.82 | 3.69 | 4000 |
| 1710435300 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1710348900 | 3.75 | 0.07 | 1.90 | 3.72 | 3.75 | 3.72 | 3000 |
| 1710262500 | 3.68 | -0.09 | -2.39 | 3.76 | 3.76 | 3.65 | 8000 |
| 1710176100 | 3.77 | -0.1 | -2.58 | 3.92 | 3.92 | 3.77 | 6000 |
| 1709916900 | 3.87 | -0.04 | -1.02 | 3.91 | 3.91 | 3.8 | 2500 |
| 1709830500 | 3.91 | 0.01 | 0.26 | 3.99 | 4 | 3.9 | 7000 |
| 1709744100 | 3.9 | 0 | 0.00 | 3.93 | 3.98 | 3.87 | 18500 |
| 1709657700 | 3.9 | -0.1 | -2.50 | 3.95 | 3.95 | 3.9 | 4000 |
| 1709571300 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1709312100 | 4 | -0.07 | -1.72 | 3.98 | 4 | 3.96 | 5500 |
| 1709225700 | 4.07 | 0.05 | 1.24 | 3.98 | 4.07 | 3.98 | 2500 |
| 1709139300 | 4.0199999 | 0.01 | 0.25 | 3.96 | 4.0199999 | 3.79 | 21000 |
| 1709052900 | 4.01 | 0 | 0.00 | 3.99 | 4.01 | 3.99 | 2000 |
| 1708966500 | 4.01 | -0.01 | -0.25 | 3.96 | 4.01 | 3.93 | 6000 |
| 1708707300 | 4.0199999 | -0.03 | -0.74 | 3.98 | 4.0199999 | 3.97 | 2500 |
| 1708620900 | 4.05 | 0.05 | 1.25 | 4.07 | 4.07 | 3.97 | 7000 |
| 1708534500 | 4 | -0.01 | -0.25 | 4 | 4 | 4 | 3500 |
| 1708448100 | 4.01 | -0.14 | -3.37 | 4.08 | 4.09 | 3.99 | 13000 |
| 1708361700 | 4.15 | -0.16 | -3.71 | 4.25 | 4.25 | 4.1 | 16500 |
| 1708102500 | 4.3099999 | 0.1 | 2.38 | 4.24 | 4.3099999 | 4.24 | 5000 |
| 1708016100 | 4.21 | -0.01 | -0.24 | 4.23 | 4.23 | 4.21 | 2000 |
| 1707929700 | 4.22 | 0.03 | 0.72 | 4.11 | 4.22 | 4.1 | 4000 |
| 1707843300 | 4.19 | 0.07 | 1.70 | 4.12 | 4.19 | 4.12 | 6500 |
| 1707756900 | 4.12 | -0.14 | -3.29 | 4.26 | 4.26 | 3.96 | 36000 |
| 1707497700 | 4.26 | -0.04 | -0.93 | 4.2699999 | 4.2699999 | 4.26 | 1000 |
| 1707411300 | 4.3 | -0.08 | -1.83 | 4.34 | 4.34 | 4.3 | 7000 |
| 1707324900 | 4.38 | -0.06 | -1.35 | 4.37 | 4.38 | 4.3099999 | 9000 |
| 1707238500 | 4.44 | 0.09 | 2.07 | 4.35 | 4.44 | 4.35 | 6500 |
| 1707152100 | 4.35 | -0.01 | -0.23 | 4.3 | 4.36 | 4.3 | 3500 |
| 1706892900 | 4.36 | -0.05 | -1.13 | 4.34 | 4.36 | 4.3 | 5500 |
| 1706806500 | 4.41 | 0.02 | 0.46 | 4.32 | 4.41 | 4.32 | 1500 |
| 1706720100 | 4.39 | -0.06 | -1.35 | 4.4 | 4.53 | 4.3099999 | 25000 |
| 1706633700 | 4.45 | -0.02 | -0.45 | 4.45 | 4.45 | 4.36 | 4500 |
| 1706547300 | 4.47 | -0.05 | -1.11 | 4.47 | 4.47 | 4.47 | 500 |
| 1706288100 | 4.5199999 | 0.02 | 0.44 | 4.54 | 4.54 | 4.43 | 11500 |
| 1706201700 | 4.5 | -0.01 | -0.22 | 4.55 | 4.55 | 4.5 | 1000 |
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
