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 | -0.21 | -5.07246376812 | 4.14 | 4.14 | 3.81 | 5453 | 3.98092103 | DE |
| 4 | -0.31 | -7.31132075472 | 4.24 | 4.47 | 3.81 | 8496 | 4.10706713 | DE |
| 12 | -0.37 | -8.60465116279 | 4.3 | 4.47 | 3.72 | 8965 | 4.04672635 | DE |
| 26 | -0.2 | -4.84261501211 | 4.13 | 4.91 | 3.72 | 9809 | 4.21981072 | DE |
| 52 | 0.17 | 4.52127659574 | 3.76 | 4.91 | 3.5 | 8100 | 4.11235599 | DE |
| 156 | 0.22 | 5.92991913747 | 3.71 | 4.91 | 2.64 | 12452 | 3.97814304 | DE |
| 260 | 2.18 | 124.571428571 | 1.75 | 7.7 | 1 | 36732 | 3.25487423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 3.95 | 0.01 | 0.25 | 3.86 | 3.96 | 3.86 | 5025 |
| 1713371400 | 3.94 | 0 | 0.00 | 3.94 | 3.96 | 3.85 | 3440 |
| 1713285000 | 3.94 | -0.04 | -1.01 | 3.86 | 4 | 3.81 | 5911 |
| 1713198600 | 3.98 | -0.09 | -2.21 | 4.07 | 4.08 | 3.91 | 6777 |
| 1712939400 | 4.07 | -0.05 | -1.21 | 4.14 | 4.14 | 3.98 | 6110 |
| 1712853000 | 4.12 | -0.02 | -0.48 | 4.14 | 4.16 | 4.1 | 4316 |
| 1712766600 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.1 | 8742 |
| 1712680200 | 4.14 | -0.01 | -0.24 | 4.14 | 4.15 | 4.09 | 4345 |
| 1712593800 | 4.15 | 0.01 | 0.24 | 4.14 | 4.18 | 4.14 | 3200 |
| 1712334600 | 4.14 | 0.06 | 1.47 | 4.14 | 4.14 | 4.01 | 12035 |
| 1712248200 | 4.08 | -0.04 | -0.97 | 4.14 | 4.14 | 4.08 | 2252 |
| 1712161800 | 4.12 | -0.05 | -1.20 | 4.1 | 4.16 | 4.1 | 12403 |
| 1712075400 | 4.17 | 0.15 | 3.73 | 4.11 | 4.19 | 4.0599999 | 6445 |
| 1711647000 | 4.0199999 | -0.13 | -3.13 | 4.1 | 4.14 | 4.0199999 | 10720 |
| 1711560600 | 4.15 | -0.03 | -0.72 | 4.45 | 4.47 | 4.01 | 37924 |
| 1711474200 | 4.18 | 0.1 | 2.45 | 4.08 | 4.32 | 3.97 | 14589 |
| 1711387800 | 4.08 | -0.11 | -2.63 | 4.2 | 4.2 | 3.99 | 5144 |
| 1711128600 | 4.19 | -0.05 | -1.18 | 4.24 | 4.24 | 4.18 | 3544 |
| 1711042200 | 4.24 | 0 | 0.00 | 4.24 | 4.2699999 | 4.2 | 1106 |
| 1710955800 | 4.24 | 0.16 | 3.92 | 4.1 | 4.3099999 | 4.0599999 | 15555 |
| 1710869400 | 4.08 | 0.02 | 0.49 | 4.0599999 | 4.08 | 4 | 2878 |
| 1710783000 | 4.0599999 | 0.22 | 5.73 | 3.85 | 4.07 | 3.85 | 9658 |
| 1710523800 | 3.84 | -0.06 | -1.54 | 3.9 | 3.9 | 3.84 | 3249 |
| 1710437400 | 3.9 | 0.02 | 0.52 | 3.88 | 3.91 | 3.85 | 2467 |
| 1710351000 | 3.88 | -0.01 | -0.26 | 3.9 | 3.9 | 3.8 | 5687 |
| 1710264600 | 3.89 | 0.01 | 0.26 | 3.88 | 3.89 | 3.75 | 9108 |
| 1710178200 | 3.88 | 0.03 | 0.78 | 3.88 | 3.88 | 3.73 | 9544 |
| 1709919000 | 3.85 | -0.04 | -1.03 | 3.86 | 3.91 | 3.72 | 10936 |
| 1709832600 | 3.89 | -0.06 | -1.52 | 3.95 | 3.96 | 3.8 | 13395 |
| 1709746200 | 3.95 | 0.1 | 2.60 | 3.85 | 3.97 | 3.85 | 8378 |
| 1709659800 | 3.85 | -0.01 | -0.26 | 3.81 | 3.92 | 3.81 | 2473 |
| 1709573400 | 3.86 | -0.04 | -1.03 | 3.93 | 3.93 | 3.75 | 12897 |
| 1709314200 | 3.9 | 0.06 | 1.56 | 3.84 | 3.98 | 3.83 | 11000 |
| 1709227800 | 3.84 | -0.02 | -0.52 | 3.86 | 3.92 | 3.8 | 6371 |
| 1709141400 | 3.86 | -0.06 | -1.53 | 3.92 | 3.96 | 3.85 | 7902 |
| 1709055000 | 3.92 | -0.04 | -1.01 | 3.96 | 3.99 | 3.86 | 10352 |
| 1708968600 | 3.96 | 0.1 | 2.59 | 3.86 | 4 | 3.86 | 2797 |
| 1708709400 | 3.86 | -0.19 | -4.69 | 4.08 | 4.08 | 3.86 | 11701 |
| 1708623000 | 4.05 | 0.07 | 1.76 | 3.98 | 4.08 | 3.97 | 12816 |
| 1708536600 | 3.98 | -0.02 | -0.50 | 4 | 4.03 | 3.96 | 1229 |
| 1708450200 | 4 | -0.14 | -3.38 | 4.0599999 | 4.07 | 4 | 3681 |
| 1708363800 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1708104600 | 4.14 | -0.03 | -0.72 | 4.17 | 4.17 | 4.0199999 | 5549 |
| 1708018200 | 4.17 | 0.04 | 0.97 | 4.13 | 4.3 | 4.07 | 6403 |
| 1707931800 | 4.13 | -0.01 | -0.24 | 4.11 | 4.24 | 4.11 | 6149 |
| 1707845400 | 4.14 | -0.01 | -0.24 | 4.15 | 4.15 | 4.01 | 6628 |
| 1707759000 | 4.15 | 0.06 | 1.47 | 4.09 | 4.2699999 | 4.09 | 17968 |
| 1707499800 | 4.09 | 0.09 | 2.25 | 4.03 | 4.09 | 3.98 | 16300 |
| 1707413400 | 4 | 0.04 | 1.01 | 3.95 | 4.08 | 3.95 | 12936 |
| 1707327000 | 3.96 | -0.08 | -1.98 | 4.03 | 4.0599999 | 3.9 | 30361 |
| 1707240600 | 4.04 | -0.08 | -1.94 | 4.12 | 4.18 | 4.03 | 14319 |
| 1707154200 | 4.12 | 0.03 | 0.73 | 4.12 | 4.24 | 4.12 | 12089 |
| 1706895000 | 4.09 | 0.02 | 0.49 | 4.13 | 4.16 | 4.03 | 14883 |
| 1706808600 | 4.07 | -0.07 | -1.69 | 4.1 | 4.22 | 4.05 | 7513 |
| 1706722200 | 4.14 | -0.06 | -1.43 | 4.2 | 4.2 | 4.14 | 4604 |
| 1706635800 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.13 | 5459 |
| 1706549400 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.1 | 4705 |
| 1706290200 | 4.3 | 0 | 0.00 | 4.3 | 4.36 | 4.21 | 5187 |
| 1706203800 | 4.3 | 0.03 | 0.70 | 4.21 | 4.39 | 4.21 | 7931 |
| 1706117400 | 4.2699999 | 0.11 | 2.64 | 4.13 | 4.2699999 | 4.04 | 16056 |
| 1706031000 | 4.16 | -0.04 | -0.95 | 4.18 | 4.2 | 4.01 | 20208 |
| 1705944600 | 4.2 | 0.08 | 1.94 | 4.17 | 4.23 | 4.08 | 16219 |
| 1705685400 | 4.12 | -0.33 | -7.42 | 4.4 | 4.44 | 4.01 | 34158 |
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
