We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -1.89573459716 | 4.22 | 4.23 | 4.14 | 542 | 4.20292467 | DE |
| 4 | -0.17 | -3.94431554524 | 4.31 | 4.33 | 4.14 | 668 | 4.25829228 | DE |
| 12 | -0.52 | -11.1587982833 | 4.66 | 4.7 | 4.14 | 1508 | 4.3562239 | DE |
| 26 | 0.26 | 6.70103092784 | 3.88 | 4.97 | 3.65 | 1860 | 4.43427658 | DE |
| 52 | -0.86 | -17.2 | 5 | 5.1 | 3.65 | 1323 | 4.48228711 | DE |
| 156 | -3.36 | -44.8 | 7.5 | 10.46 | 3.4 | 1954 | 6.81988709 | DE |
| 260 | -3.36 | -44.8 | 7.5 | 10.46 | 3.4 | 1954 | 6.81988709 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 4.14 | -0.04 | -0.96 | 4.18 | 4.18 | 4.14 | 1109 |
| 1714408200 | 4.18 | -0.04 | -0.95 | 4.21 | 4.23 | 4.18 | 1156 |
| 1714149000 | 4.22 | 0 | 0.00 | 4.22 | 4.23 | 4.22 | 582 |
| 1714062600 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.21 | 871 |
| 1713976200 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 23 |
| 1713889800 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 76 |
| 1713803400 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 42 |
| 1713544200 | 4.22 | 0.01 | 0.24 | 4.21 | 4.22 | 4.21 | 281 |
| 1713457800 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 633 |
| 1713371400 | 4.21 | -0.04 | -0.94 | 4.24 | 4.24 | 4.21 | 403 |
| 1713285000 | 4.25 | -0.08 | -1.85 | 4.3 | 4.3 | 4.23 | 513 |
| 1713198600 | 4.33 | 0.06 | 1.41 | 4.24 | 4.33 | 4.24 | 754 |
| 1712939400 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.28 | 4.2699999 | 1061 |
| 1712853000 | 4.2699999 | -0.01 | -0.23 | 4.28 | 4.28 | 4.2699999 | 1033 |
| 1712766600 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 524 |
| 1712680200 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 518 |
| 1712593800 | 4.28 | -0.01 | -0.23 | 4.28 | 4.28 | 4.28 | 1880 |
| 1712334600 | 4.29 | 0 | 0.00 | 4.3 | 4.3 | 4.29 | 540 |
| 1712248200 | 4.29 | 0.01 | 0.23 | 4.28 | 4.29 | 4.28 | 390 |
| 1712161800 | 4.28 | 0 | 0.00 | 4.29 | 4.3 | 4.2699999 | 1200 |
| 1712075400 | 4.28 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.28 | 877 |
| 1711647000 | 4.28 | 0 | 0.00 | 4.28 | 4.29 | 4.28 | 719 |
| 1711560600 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 504 |
| 1711474200 | 4.28 | -0.04 | -0.93 | 4.33 | 4.34 | 4.28 | 1839 |
| 1711387800 | 4.32 | 0 | 0.00 | 4.32 | 4.33 | 4.32 | 501 |
| 1711128600 | 4.32 | -0.02 | -0.46 | 4.35 | 4.36 | 4.32 | 836 |
| 1711042200 | 4.34 | 0.02 | 0.46 | 4.34 | 4.37 | 4.34 | 720 |
| 1710955800 | 4.32 | -0.1 | -2.26 | 4.42 | 4.44 | 4.32 | 2972 |
| 1710869400 | 4.42 | -0.01 | -0.23 | 4.43 | 4.43 | 4.42 | 996 |
| 1710783000 | 4.43 | -0.01 | -0.23 | 4.44 | 4.44 | 4.43 | 1464 |
| 1710523800 | 4.44 | 0.04 | 0.91 | 4.4 | 4.44 | 4.4 | 977 |
| 1710437400 | 4.4 | 0.01 | 0.23 | 4.39 | 4.4 | 4.39 | 663 |
| 1710351000 | 4.39 | -0.07 | -1.57 | 4.46 | 4.49 | 4.39 | 2922 |
| 1710264600 | 4.46 | 0.06 | 1.36 | 4.42 | 4.53 | 4.42 | 1974 |
| 1710178200 | 4.4 | 0.05 | 1.15 | 4.36 | 4.4 | 4.35 | 1485 |
| 1709919000 | 4.35 | 0.02 | 0.46 | 4.33 | 4.35 | 4.33 | 901 |
| 1709832600 | 4.33 | 0.04 | 0.93 | 4.3 | 4.33 | 4.3 | 1005 |
| 1709746200 | 4.29 | -0.01 | -0.23 | 4.3 | 4.3099999 | 4.29 | 868 |
| 1709659800 | 4.3 | 0.02 | 0.47 | 4.3 | 4.3 | 4.3 | 81 |
| 1709573400 | 4.28 | 0.04 | 0.94 | 4.2699999 | 4.32 | 4.24 | 2157 |
| 1709314200 | 4.24 | -0.01 | -0.24 | 4.25 | 4.25 | 4.24 | 321 |
| 1709227800 | 4.25 | -0.03 | -0.70 | 4.28 | 4.28 | 4.19 | 2286 |
| 1709141400 | 4.28 | 0 | 0.00 | 4.29 | 4.3 | 4.28 | 371 |
| 1709055000 | 4.28 | 0.12 | 2.88 | 4.18 | 4.28 | 4.17 | 703 |
| 1708968600 | 4.16 | -0.1 | -2.35 | 4.26 | 4.26 | 4.15 | 9248 |
| 1708709400 | 4.26 | -0.12 | -2.74 | 4.38 | 4.39 | 4.26 | 1995 |
| 1708623000 | 4.38 | -0.05 | -1.13 | 4.43 | 4.44 | 4.35 | 1280 |
| 1708536600 | 4.43 | 0.03 | 0.68 | 4.4 | 4.43 | 4.38 | 1363 |
| 1708450200 | 4.4 | -0.1 | -2.22 | 4.49 | 4.49 | 4.34 | 3131 |
| 1708363800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1708104600 | 4.5 | -0.02 | -0.44 | 4.5199999 | 4.53 | 4.5 | 1249 |
| 1708018200 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.53 | 4.5199999 | 1234 |
| 1707931800 | 4.5199999 | -0.01 | -0.22 | 4.53 | 4.53 | 4.5199999 | 949 |
| 1707845400 | 4.53 | 0 | 0.00 | 4.54 | 4.54 | 4.53 | 475 |
| 1707759000 | 4.53 | 0.01 | 0.22 | 4.5199999 | 4.5599999 | 4.5199999 | 3474 |
| 1707499800 | 4.5199999 | 0.17 | 3.91 | 4.35 | 4.58 | 4.35 | 3375 |
| 1707413400 | 4.35 | -0.17 | -3.76 | 4.5 | 4.5 | 4.2 | 9790 |
| 1707327000 | 4.5199999 | -0.08 | -1.74 | 4.6 | 4.6 | 4.51 | 2461 |
| 1707240600 | 4.6 | -0.06 | -1.29 | 4.66 | 4.7 | 4.55 | 5329 |
| 1707154200 | 4.66 | -0.05 | -1.06 | 4.71 | 4.71 | 4.65 | 2225 |
| 1706895000 | 4.71 | 0 | 0.00 | 4.72 | 4.72 | 4.71 | 528 |
| 1706808600 | 4.71 | 0.01 | 0.21 | 4.71 | 4.71 | 4.69 | 791 |
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
