We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 3.09278350515 | 3.88 | 4.02 | 3.84 | 2063 | 3.89090909 | DE |
| 4 | 0.04 | 1.0101010101 | 3.96 | 4.06 | 3.8 | 2783 | 3.94922156 | DE |
| 12 | -0.02 | -0.497512437811 | 4.02 | 4.1 | 3.8 | 2771 | 3.95785714 | DE |
| 26 | 0 | 0 | 4 | 4.16 | 3.8 | 2388 | 4.00192523 | DE |
| 52 | -0.56 | -12.2807017544 | 4.56 | 4.62 | 3.52 | 3244 | 3.97279798 | DE |
| 156 | 0.3 | 8.10810810811 | 3.7 | 5.25 | 3.4 | 4325 | 4.42668139 | DE |
| 260 | -1.18 | -22.7799227799 | 5.18 | 5.27 | 1.96 | 4863 | 4.11266667 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714060500 | 4 | 0.08 | 2.04 | 4 | 4.0199999 | 4 | 1500 |
| 1713974100 | 3.92 | -0.02 | -0.51 | 3.92 | 3.94 | 3.92 | 2750 |
| 1713887700 | 3.94 | 0.02 | 0.51 | 3.92 | 3.94 | 3.92 | 750 |
| 1713801300 | 3.92 | 0.06 | 1.55 | 3.92 | 3.92 | 3.92 | 500 |
| 1713542100 | 3.86 | -0.1 | -2.53 | 3.88 | 3.96 | 3.84 | 4250 |
| 1713455700 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1713369300 | 3.96 | 0.16 | 4.21 | 3.8 | 3.96 | 3.8 | 9250 |
| 1713282900 | 3.8 | -0.1 | -2.56 | 3.88 | 3.88 | 3.8 | 3250 |
| 1713196500 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1712937300 | 3.9 | -0.12 | -2.99 | 3.96 | 3.98 | 3.88 | 4750 |
| 1712850900 | 4.0199999 | 0.06 | 1.52 | 4.0199999 | 4.0199999 | 3.94 | 1250 |
| 1712764500 | 3.96 | -0.04 | -1.00 | 3.96 | 3.96 | 3.96 | 500 |
| 1712678100 | 4 | -0.04 | -0.99 | 4.04 | 4.04 | 4 | 1250 |
| 1712591700 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 500 |
| 1712332500 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 500 |
| 1712246100 | 4.04 | 0.14 | 3.59 | 3.96 | 4.0599999 | 3.96 | 9250 |
| 1712159700 | 3.9 | -0.08 | -2.01 | 3.92 | 3.92 | 3.9 | 1000 |
| 1712076900 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1711644900 | 3.98 | 0.02 | 0.51 | 3.96 | 3.98 | 3.96 | 2000 |
| 1711558500 | 3.96 | -0.04 | -1.00 | 4 | 4.0199999 | 3.96 | 4500 |
| 1711472100 | 4 | 0.02 | 0.50 | 4 | 4.0599999 | 3.96 | 9750 |
| 1711385700 | 3.98 | 0.1 | 2.58 | 3.88 | 3.98 | 3.88 | 3250 |
| 1711126500 | 3.88 | -0.04 | -1.02 | 3.9 | 3.94 | 3.88 | 1750 |
| 1711040100 | 3.92 | 0.04 | 1.03 | 3.92 | 3.92 | 3.92 | 500 |
| 1710953700 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 1000 |
| 1710867300 | 3.88 | 0 | 0.00 | 3.82 | 3.88 | 3.82 | 1250 |
| 1710780900 | 3.88 | 0.02 | 0.52 | 3.92 | 3.92 | 3.88 | 1500 |
| 1710521700 | 3.86 | -0.08 | -2.03 | 3.9 | 3.9 | 3.86 | 5250 |
| 1710435300 | 3.94 | -0.04 | -1.01 | 3.94 | 3.94 | 3.92 | 2250 |
| 1710348900 | 3.98 | 0.06 | 1.53 | 3.9 | 3.98 | 3.9 | 3750 |
| 1710262500 | 3.92 | 0.02 | 0.51 | 3.86 | 3.92 | 3.86 | 3500 |
| 1710176100 | 3.9 | 0 | 0.00 | 3.86 | 3.9 | 3.86 | 1500 |
| 1709916900 | 3.9 | -0.06 | -1.52 | 3.96 | 3.96 | 3.9 | 8500 |
| 1709830500 | 3.96 | -0.04 | -1.00 | 3.94 | 3.96 | 3.92 | 1750 |
| 1709744100 | 4 | 0.08 | 2.04 | 3.94 | 4 | 3.94 | 750 |
| 1709657700 | 3.92 | -0.08 | -2.00 | 3.92 | 3.92 | 3.92 | 250 |
| 1709571300 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1709312100 | 4 | 0.02 | 0.50 | 3.98 | 4 | 3.98 | 1000 |
| 1709225700 | 3.98 | 0.02 | 0.51 | 3.98 | 4.0199999 | 3.88 | 4500 |
| 1709139300 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.88 | 2500 |
| 1709052900 | 3.96 | -0.04 | -1.00 | 4.0199999 | 4.0199999 | 3.96 | 5750 |
| 1708966500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 250 |
| 1708707300 | 4 | 0 | 0.00 | 3.96 | 4 | 3.96 | 1750 |
| 1708620900 | 4 | -0.02 | -0.50 | 4 | 4 | 4 | 250 |
| 1708534500 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1708448100 | 4.0199999 | -0.04 | -0.99 | 4.0199999 | 4.0199999 | 4.0199999 | 1500 |
| 1708361700 | 4.0599999 | 0.04 | 1.00 | 4.04 | 4.0599999 | 4.04 | 1500 |
| 1708102500 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1708016100 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1707929700 | 4.0199999 | 0.04 | 1.01 | 4 | 4.0199999 | 3.94 | 1750 |
| 1707843300 | 3.98 | -0.06 | -1.49 | 4 | 4 | 3.98 | 1250 |
| 1707756900 | 4.04 | 0.04 | 1.00 | 4.04 | 4.04 | 4.04 | 250 |
| 1707497700 | 4 | 0.02 | 0.50 | 3.96 | 4 | 3.96 | 500 |
| 1707411300 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1707324900 | 3.98 | 0 | 0.00 | 4.0599999 | 4.0599999 | 3.94 | 9500 |
| 1707238500 | 3.98 | -0.06 | -1.49 | 4.08 | 4.1 | 3.98 | 1250 |
| 1707152100 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1706892900 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1706806500 | 4.04 | 0.04 | 1.00 | 4.0199999 | 4.04 | 4.0199999 | 6750 |
| 1706720100 | 4 | -0.06 | -1.48 | 4.04 | 4.04 | 4 | 2500 |
| 1706633700 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.1 | 4.0599999 | 2750 |
| 1706547300 | 4.1 | 0.08 | 1.99 | 4.08 | 4.1 | 4.08 | 750 |
| 1706288100 | 4.0199999 | -0.04 | -0.99 | 4.0599999 | 4.1 | 4.0199999 | 4000 |
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
