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 | -0.015 | -0.334821428571 | 4.48 | 4.59 | 4.41 | 242549 | 4.50605199 | DE |
| 4 | 0.315 | 7.59036144578 | 4.15 | 4.59 | 4.135 | 303485 | 4.39545671 | DE |
| 12 | 0.805 | 21.9945355191 | 3.66 | 4.59 | 3.515 | 334229 | 3.96926553 | DE |
| 26 | 0.965 | 27.5714285714 | 3.5 | 4.59 | 3.405 | 294396 | 3.78098216 | DE |
| 52 | 0.85 | 23.5131396957 | 3.615 | 4.59 | 3.23 | 261943 | 3.6403917 | DE |
| 156 | 0.865 | 24.0277777778 | 3.6 | 5.22 | 2.53 | 417551 | 3.78836421 | DE |
| 260 | 1.753 | 64.6386430678 | 2.712 | 5.22 | 1.732 | 506422 | 3.12956432 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 4.465 | 0.02 | 0.45 | 4.465 | 4.475 | 4.41 | 220345 |
| 1714062600 | 4.445 | -0.08 | -1.77 | 4.525 | 4.535 | 4.445 | 188299 |
| 1713976200 | 4.525 | -0.04 | -0.88 | 4.59 | 4.59 | 4.495 | 171408 |
| 1713889800 | 4.565 | 0.03 | 0.66 | 4.535 | 4.565 | 4.49 | 179769 |
| 1713803400 | 4.535 | 0.07 | 1.45 | 4.45 | 4.535 | 4.425 | 337290 |
| 1713544200 | 4.47 | -0.06 | -1.32 | 4.48 | 4.5 | 4.4349999 | 335979 |
| 1713457800 | 4.53 | 0.08 | 1.80 | 4.445 | 4.53 | 4.4349999 | 401037 |
| 1713371400 | 4.45 | 0.06 | 1.37 | 4.405 | 4.475 | 4.405 | 219329 |
| 1713285000 | 4.39 | -0.06 | -1.35 | 4.465 | 4.475 | 4.38 | 290874 |
| 1713198600 | 4.45 | 0.04 | 0.79 | 4.4 | 4.465 | 4.385 | 410724 |
| 1712939400 | 4.415 | 0.01 | 0.34 | 4.43 | 4.43 | 4.385 | 287361 |
| 1712853000 | 4.4 | 0.04 | 0.92 | 4.36 | 4.405 | 4.345 | 351158 |
| 1712766600 | 4.36 | 0.03 | 0.69 | 4.38 | 4.415 | 4.335 | 450500 |
| 1712680200 | 4.33 | -0.02 | -0.35 | 4.345 | 4.39 | 4.325 | 270225 |
| 1712593800 | 4.345 | 0.06 | 1.40 | 4.3 | 4.3949999 | 4.29 | 347738 |
| 1712334600 | 4.285 | 0 | 0.12 | 4.265 | 4.285 | 4.22 | 300676 |
| 1712248200 | 4.28 | 0.07 | 1.54 | 4.22 | 4.295 | 4.22 | 425545 |
| 1712161800 | 4.215 | 0.02 | 0.60 | 4.18 | 4.215 | 4.16 | 285823 |
| 1712075400 | 4.19 | 0.06 | 1.45 | 4.15 | 4.19 | 4.135 | 209001 |
| 1711647000 | 4.13 | -0.03 | -0.60 | 4.18 | 4.18 | 4.12 | 210149 |
| 1711560600 | 4.155 | -0.03 | -0.60 | 4.14 | 4.1849999 | 4.14 | 176792 |
| 1711474200 | 4.18 | 0.01 | 0.36 | 4.135 | 4.205 | 4.135 | 274536 |
| 1711387800 | 4.165 | -0.03 | -0.60 | 4.17 | 4.245 | 4.1 | 397982 |
| 1711128600 | 4.19 | -0.01 | -0.24 | 4.2 | 4.265 | 4.1449999 | 555483 |
| 1711042200 | 4.2 | 0.29 | 7.28 | 3.92 | 4.2 | 3.905 | 1331367 |
| 1710955800 | 3.915 | 0.34 | 9.51 | 3.7 | 4.04 | 3.67 | 2441659 |
| 1710869400 | 3.575 | 0.02 | 0.56 | 3.57 | 3.6 | 3.515 | 330122 |
| 1710783000 | 3.555 | -0.03 | -0.70 | 3.6 | 3.6 | 3.555 | 303140 |
| 1710523800 | 3.58 | -0.05 | -1.38 | 3.615 | 3.64 | 3.58 | 1393398 |
| 1710437400 | 3.63 | 0.01 | 0.41 | 3.62 | 3.685 | 3.62 | 230683 |
| 1710351000 | 3.615 | -0.01 | -0.28 | 3.625 | 3.66 | 3.6 | 237550 |
| 1710264600 | 3.625 | 0.04 | 0.97 | 3.6 | 3.63 | 3.59 | 272476 |
| 1710178200 | 3.59 | 0 | 0.00 | 3.59 | 3.6 | 3.565 | 154822 |
| 1709919000 | 3.59 | 0 | 0.14 | 3.59 | 3.63 | 3.59 | 181692 |
| 1709832600 | 3.585 | 0.02 | 0.42 | 3.58 | 3.63 | 3.57 | 265268 |
| 1709746200 | 3.57 | -0.01 | -0.14 | 3.59 | 3.595 | 3.565 | 210984 |
| 1709659800 | 3.575 | 0.01 | 0.28 | 3.585 | 3.59 | 3.555 | 212235 |
| 1709573400 | 3.565 | -0.05 | -1.25 | 3.59 | 3.6 | 3.545 | 225564 |
| 1709314200 | 3.61 | -0.03 | -0.69 | 3.65 | 3.665 | 3.61 | 252975 |
| 1709227800 | 3.635 | -0.02 | -0.41 | 3.65 | 3.665 | 3.635 | 241135 |
| 1709141400 | 3.65 | -0.01 | -0.27 | 3.67 | 3.675 | 3.63 | 143360 |
| 1709055000 | 3.66 | -0.02 | -0.54 | 3.695 | 3.695 | 3.65 | 173268 |
| 1708968600 | 3.68 | -0.03 | -0.81 | 3.7 | 3.7 | 3.67 | 164316 |
| 1708709400 | 3.71 | -0.01 | -0.27 | 3.72 | 3.72 | 3.7 | 107413 |
| 1708623000 | 3.72 | 0.02 | 0.54 | 3.715 | 3.745 | 3.715 | 234945 |
| 1708536600 | 3.7 | 0.02 | 0.41 | 3.69 | 3.71 | 3.69 | 130328 |
| 1708450200 | 3.685 | -0.02 | -0.54 | 3.725 | 3.725 | 3.68 | 95538 |
| 1708363800 | 3.705 | 0.04 | 0.95 | 3.695 | 3.72 | 3.665 | 266086 |
| 1708104600 | 3.67 | 0.02 | 0.69 | 3.645 | 3.67 | 3.635 | 163596 |
| 1708018200 | 3.645 | -0.02 | -0.55 | 3.66 | 3.67 | 3.63 | 174102 |
| 1707931800 | 3.665 | -0.02 | -0.41 | 3.695 | 3.695 | 3.66 | 114875 |
| 1707845400 | 3.68 | -0.02 | -0.41 | 3.715 | 3.715 | 3.66 | 246130 |
| 1707759000 | 3.695 | 0.02 | 0.54 | 3.69 | 3.705 | 3.69 | 182692 |
| 1707499800 | 3.675 | -0.03 | -0.68 | 3.695 | 3.705 | 3.66 | 144591 |
| 1707413400 | 3.7 | -0.02 | -0.40 | 3.715 | 3.755 | 3.7 | 328293 |
| 1707327000 | 3.715 | -0.01 | -0.13 | 3.725 | 3.745 | 3.7 | 359806 |
| 1707240600 | 3.72 | 0.02 | 0.40 | 3.715 | 3.74 | 3.69 | 353358 |
| 1707154200 | 3.705 | 0.05 | 1.37 | 3.68 | 3.745 | 3.67 | 516038 |
| 1706895000 | 3.655 | -0.01 | -0.14 | 3.66 | 3.695 | 3.64 | 123819 |
| 1706808600 | 3.66 | -0.02 | -0.54 | 3.675 | 3.705 | 3.655 | 178626 |
| 1706722200 | 3.68 | 0.01 | 0.27 | 3.655 | 3.705 | 3.655 | 198601 |
| 1706635800 | 3.67 | 0.03 | 0.82 | 3.65 | 3.685 | 3.625 | 228746 |
| 1706549400 | 3.64 | -0.01 | -0.27 | 3.64 | 3.67 | 3.635 | 180158 |
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
