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 | -0.055 | -1.38888888889 | 3.96 | 4.07 | 3.905 | 56640 | 3.98601908 | DE |
| 4 | 0.145 | 3.85638297872 | 3.76 | 4.14 | 3.755 | 81566 | 3.98226778 | DE |
| 12 | -0.445 | -10.2298850575 | 4.35 | 4.47 | 3.58 | 121294 | 3.86518536 | DE |
| 26 | -1.215 | -23.73046875 | 5.12 | 5.3 | 3.58 | 75454 | 4.11442789 | DE |
| 52 | -2.135 | -35.3476821192 | 6.04 | 6.26 | 3.58 | 49503 | 4.56943128 | DE |
| 156 | -3.095 | -44.2142857143 | 7 | 7.78 | 3.58 | 39019 | 5.93581958 | DE |
| 260 | -2.735 | -41.1897590361 | 6.64 | 8.14 | 3.58 | 40414 | 6.25662592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 3.93 | -0.09 | -2.24 | 3.995 | 3.995 | 3.93 | 54712 |
| 1713803400 | 4.0199999 | 0.04 | 1.01 | 3.98 | 4.05 | 3.96 | 68280 |
| 1713544200 | 3.98 | -0.04 | -1.00 | 4.01 | 4.01 | 3.945 | 41955 |
| 1713457800 | 4.0199999 | 0.05 | 1.39 | 4 | 4.07 | 3.965 | 63324 |
| 1713371400 | 3.965 | 0.01 | 0.25 | 3.96 | 4.01 | 3.95 | 54930 |
| 1713285000 | 3.955 | -0.05 | -1.25 | 4 | 4.005 | 3.925 | 95952 |
| 1713198600 | 4.005 | -0.02 | -0.37 | 4.03 | 4.055 | 4 | 79127 |
| 1712939400 | 4.0199999 | -0.02 | -0.50 | 4.1 | 4.1 | 4.0199999 | 63860 |
| 1712853000 | 4.04 | 0 | 0.12 | 4.05 | 4.1 | 4.04 | 57922 |
| 1712766600 | 4.035 | -0.02 | -0.49 | 4.085 | 4.14 | 4.03 | 70448 |
| 1712680200 | 4.055 | -0.02 | -0.49 | 4.09 | 4.1 | 4.04 | 77482 |
| 1712593800 | 4.075 | 0.03 | 0.62 | 4.08 | 4.13 | 4.0599999 | 91647 |
| 1712334600 | 4.05 | -0.01 | -0.25 | 4.045 | 4.07 | 3.97 | 104652 |
| 1712248200 | 4.0599999 | 0.02 | 0.62 | 4.05 | 4.09 | 4.015 | 67957 |
| 1712161800 | 4.035 | 0.06 | 1.51 | 3.975 | 4.0599999 | 3.97 | 79110 |
| 1712075400 | 3.975 | 0.15 | 3.79 | 3.91 | 4.025 | 3.91 | 153856 |
| 1711647000 | 3.83 | 0.02 | 0.39 | 3.85 | 3.89 | 3.8 | 91376 |
| 1711560600 | 3.815 | 0.08 | 2.14 | 3.76 | 3.88 | 3.755 | 151600 |
| 1711474200 | 3.735 | -0.34 | -8.34 | 3.99 | 3.995 | 3.73 | 312417 |
| 1711387800 | 4.075 | -0.02 | -0.49 | 4.125 | 4.13 | 4 | 66748 |
| 1711128600 | 4.095 | 0 | 0.12 | 4.05 | 4.12 | 4.05 | 58846 |
| 1711042200 | 4.09 | 0.03 | 0.74 | 4.09 | 4.09 | 3.995 | 54561 |
| 1710955800 | 4.0599999 | 0.03 | 0.74 | 4.09 | 4.09 | 3.99 | 48366 |
| 1710869400 | 4.03 | 0.1 | 2.54 | 3.94 | 4.07 | 3.94 | 95963 |
| 1710783000 | 3.93 | -0.01 | -0.25 | 3.99 | 3.99 | 3.91 | 81169 |
| 1710523800 | 3.94 | 0.09 | 2.34 | 3.9 | 3.995 | 3.865 | 106017 |
| 1710437400 | 3.85 | 0.03 | 0.79 | 3.88 | 3.91 | 3.83 | 52182 |
| 1710351000 | 3.82 | -0.05 | -1.29 | 3.87 | 3.95 | 3.82 | 69655 |
| 1710264600 | 3.87 | 0.02 | 0.65 | 3.85 | 3.91 | 3.8 | 105755 |
| 1710178200 | 3.845 | 0.11 | 2.81 | 3.74 | 3.845 | 3.725 | 71597 |
| 1709919000 | 3.74 | -0.01 | -0.27 | 3.71 | 3.765 | 3.71 | 69054 |
| 1709832600 | 3.75 | 0.04 | 0.94 | 3.75 | 3.805 | 3.705 | 57897 |
| 1709746200 | 3.715 | 0.07 | 1.78 | 3.655 | 3.765 | 3.655 | 52982 |
| 1709659800 | 3.65 | -0.09 | -2.28 | 3.73 | 3.73 | 3.64 | 85402 |
| 1709573400 | 3.735 | -0.08 | -1.97 | 3.82 | 3.87 | 3.73 | 74716 |
| 1709314200 | 3.81 | 0.21 | 5.83 | 3.72 | 3.97 | 3.72 | 243674 |
| 1709227800 | 3.6 | -0.26 | -6.74 | 3.69 | 3.75 | 3.6 | 1488939 |
| 1709141400 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1709055000 | 3.86 | 0.05 | 1.45 | 3.78 | 3.875 | 3.66 | 121552 |
| 1708968600 | 3.805 | 0.12 | 3.26 | 3.67 | 3.805 | 3.66 | 119466 |
| 1708709400 | 3.685 | 0 | 0.14 | 3.68 | 3.71 | 3.58 | 221114 |
| 1708623000 | 3.68 | -0.04 | -1.08 | 3.72 | 3.785 | 3.65 | 168345 |
| 1708536600 | 3.72 | -0.24 | -6.06 | 3.93 | 3.93 | 3.72 | 179416 |
| 1708450200 | 3.96 | 0.01 | 0.25 | 3.92 | 3.985 | 3.9 | 55681 |
| 1708363800 | 3.95 | -0.05 | -1.13 | 4.0199999 | 4.035 | 3.95 | 67583 |
| 1708104600 | 3.995 | -0.03 | -0.62 | 4.05 | 4.05 | 3.885 | 93006 |
| 1708018200 | 4.0199999 | 0.09 | 2.29 | 3.9 | 4.0199999 | 3.82 | 137671 |
| 1707931800 | 3.93 | -0.16 | -3.79 | 4.03 | 4.065 | 3.915 | 167562 |
| 1707845400 | 4.085 | -0.23 | -5.33 | 4.33 | 4.33 | 4 | 147032 |
| 1707759000 | 4.315 | -0.08 | -1.71 | 4.365 | 4.47 | 4.305 | 83669 |
| 1707499800 | 4.39 | 0.09 | 1.97 | 4.35 | 4.39 | 4.305 | 50129 |
| 1707413400 | 4.305 | 0 | 0.12 | 4.35 | 4.37 | 4.3 | 81201 |
| 1707327000 | 4.3 | 0.15 | 3.61 | 4.15 | 4.315 | 4.15 | 113295 |
| 1707240600 | 4.15 | 0.1 | 2.47 | 4 | 4.18 | 3.97 | 133722 |
| 1707154200 | 4.05 | -0.17 | -4.03 | 4.21 | 4.21 | 4.05 | 125940 |
| 1706895000 | 4.22 | -0.09 | -2.09 | 4.3099999 | 4.35 | 4.22 | 42618 |
| 1706808600 | 4.3099999 | -0.12 | -2.60 | 4.43 | 4.43 | 4.3 | 43440 |
| 1706722200 | 4.425 | 0.08 | 1.72 | 4.35 | 4.45 | 4.28 | 82485 |
| 1706635800 | 4.35 | -0.13 | -2.79 | 4.5 | 4.515 | 4.34 | 58448 |
| 1706549400 | 4.475 | 0.04 | 0.90 | 4.44 | 4.475 | 4.42 | 29493 |
| 1706290200 | 4.4349999 | 0 | 0.00 | 4.4349999 | 4.48 | 4.42 | 39705 |
| 1706203800 | 4.4349999 | -0.12 | -2.63 | 4.525 | 4.53 | 4.415 | 59882 |
| 1706117400 | 4.555 | -0.03 | -0.55 | 4.55 | 4.605 | 4.53 | 17116 |
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
