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 | 0.02 | 0.467289719626 | 4.28 | 4.36 | 4.215 | 6238 | 4.25671855 | DE |
| 4 | 0.05 | 1.17647058824 | 4.25 | 4.83 | 4.055 | 25970 | 4.42661092 | DE |
| 12 | -0.9 | -17.3076923077 | 5.2 | 5.2 | 3.82 | 24048 | 4.37675223 | DE |
| 26 | 1.15 | 36.5079365079 | 3.15 | 5.8 | 3.05 | 28189 | 4.67780519 | DE |
| 52 | -2.69 | -38.4835479256 | 6.99 | 7.06 | 2.825 | 21550 | 4.73942676 | DE |
| 156 | -4.5 | -51.1363636364 | 8.8 | 9.5 | 2.825 | 23164 | 6.56695259 | DE |
| 260 | -4.5 | -51.1363636364 | 8.8 | 9.5 | 2.825 | 23164 | 6.56695259 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714494600 | 4.3 | 0.06 | 1.53 | 4.24 | 4.36 | 4.24 | 18807 |
| 1714408200 | 4.235 | 0.02 | 0.36 | 4.3 | 4.3 | 4.225 | 5179 |
| 1714149000 | 4.22 | 0 | 0.00 | 4.215 | 4.295 | 4.215 | 4977 |
| 1714062600 | 4.22 | -0.06 | -1.40 | 4.3 | 4.3 | 4.215 | 3242 |
| 1713976200 | 4.28 | 0 | 0.00 | 4.28 | 4.3 | 4.235 | 12205 |
| 1713889800 | 4.28 | 0 | 0.00 | 4.28 | 4.3 | 4.26 | 5589 |
| 1713803400 | 4.28 | 0.13 | 3.01 | 4.195 | 4.28 | 4.175 | 6650 |
| 1713544200 | 4.155 | -0.04 | -0.84 | 4.175 | 4.195 | 4.12 | 35481 |
| 1713457800 | 4.19 | -0.05 | -1.18 | 4.3099999 | 4.32 | 4.19 | 66164 |
| 1713371400 | 4.24 | 0.11 | 2.66 | 4.23 | 4.275 | 4.13 | 15344 |
| 1713285000 | 4.13 | -0.65 | -13.51 | 4.725 | 4.725 | 4.055 | 63631 |
| 1713198600 | 4.775 | 0.04 | 0.95 | 4.74 | 4.785 | 4.705 | 11860 |
| 1712939400 | 4.73 | -0.06 | -1.25 | 4.79 | 4.79 | 4.7 | 19049 |
| 1712853000 | 4.79 | 0.05 | 1.05 | 4.79 | 4.79 | 4.745 | 21861 |
| 1712766600 | 4.74 | 0 | 0.00 | 4.73 | 4.79 | 4.695 | 34353 |
| 1712680200 | 4.74 | 0.05 | 1.07 | 4.8099999 | 4.825 | 4.6849999 | 32411 |
| 1712593800 | 4.69 | 0.25 | 5.63 | 4.44 | 4.83 | 4.44 | 74912 |
| 1712334600 | 4.44 | -0.01 | -0.11 | 4.48 | 4.5 | 4.44 | 9529 |
| 1712248200 | 4.445 | 0.08 | 1.72 | 4.415 | 4.5 | 4.37 | 25811 |
| 1712161800 | 4.37 | 0.04 | 0.92 | 4.39 | 4.45 | 4.355 | 26653 |
| 1712075400 | 4.33 | 0.2 | 4.84 | 4.25 | 4.4 | 4.21 | 44501 |
| 1711647000 | 4.13 | 0.1 | 2.48 | 4.085 | 4.2 | 4.065 | 29054 |
| 1711560600 | 4.03 | 0.07 | 1.77 | 4.03 | 4.085 | 3.975 | 44278 |
| 1711474200 | 3.96 | -0.12 | -2.82 | 4.05 | 4.16 | 3.95 | 28602 |
| 1711387800 | 4.075 | -0.02 | -0.49 | 4.15 | 4.155 | 4.005 | 12397 |
| 1711128600 | 4.095 | -0.12 | -2.85 | 4.215 | 4.215 | 4.0599999 | 13767 |
| 1711042200 | 4.215 | -0.02 | -0.35 | 4.25 | 4.25 | 4.18 | 16693 |
| 1710955800 | 4.23 | -0.01 | -0.12 | 4.24 | 4.2699999 | 4.2 | 30892 |
| 1710869400 | 4.235 | 0.42 | 10.86 | 4.17 | 4.25 | 4.05 | 105767 |
| 1710783000 | 3.82 | -0.03 | -0.65 | 3.89 | 4.055 | 3.82 | 64968 |
| 1710523800 | 3.845 | -0.18 | -4.47 | 4.005 | 4.025 | 3.845 | 31353 |
| 1710437400 | 4.025 | -0.1 | -2.42 | 4.105 | 4.11 | 4.0199999 | 17046 |
| 1710351000 | 4.125 | 0.03 | 0.61 | 4.15 | 4.17 | 4.115 | 5070 |
| 1710264600 | 4.1 | -0.07 | -1.68 | 4.2 | 4.21 | 4.04 | 15193 |
| 1710178200 | 4.17 | 0.13 | 3.22 | 4.035 | 4.22 | 4.01 | 29575 |
| 1709919000 | 4.04 | -0.17 | -4.04 | 4.21 | 4.24 | 4.0199999 | 35567 |
| 1709832600 | 4.21 | -0.26 | -5.71 | 4.4 | 4.425 | 4.0599999 | 30888 |
| 1709746200 | 4.465 | -0.1 | -2.08 | 4.5599999 | 4.5599999 | 4.335 | 39683 |
| 1709659800 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.585 | 4.525 | 6746 |
| 1709573400 | 4.5599999 | 0.02 | 0.44 | 4.58 | 4.7 | 4.5199999 | 20894 |
| 1709314200 | 4.54 | -0.07 | -1.52 | 4.635 | 4.68 | 4.48 | 29907 |
| 1709227800 | 4.61 | -0.1 | -2.02 | 4.68 | 4.7 | 4.61 | 5570 |
| 1709141400 | 4.705 | 0 | 0.00 | 4.705 | 4.705 | 4.705 | 0 |
| 1709055000 | 4.705 | -0.08 | -1.67 | 4.83 | 4.83 | 4.67 | 13042 |
| 1708968600 | 4.785 | 0.03 | 0.53 | 4.8 | 4.84 | 4.765 | 19199 |
| 1708709400 | 4.76 | -0.02 | -0.42 | 4.8 | 4.8 | 4.755 | 15063 |
| 1708623000 | 4.78 | 0.08 | 1.70 | 4.75 | 4.795 | 4.745 | 9098 |
| 1708536600 | 4.7 | 0.04 | 0.86 | 4.69 | 4.75 | 4.615 | 16656 |
| 1708450200 | 4.66 | 0.06 | 1.30 | 4.615 | 4.795 | 4.6 | 12508 |
| 1708363800 | 4.6 | -0.17 | -3.56 | 4.85 | 4.85 | 4.365 | 39101 |
| 1708104600 | 4.7699999 | -0.06 | -1.24 | 4.89 | 4.93 | 4.66 | 40782 |
| 1708018200 | 4.83 | -0.09 | -1.83 | 5.03 | 5.03 | 4.75 | 23304 |
| 1707931800 | 4.92 | -0.07 | -1.40 | 4.97 | 5.04 | 4.92 | 11922 |
| 1707845400 | 4.99 | -0.04 | -0.80 | 5.05 | 5.07 | 4.98 | 4497 |
| 1707759000 | 5.03 | 0.01 | 0.20 | 5.07 | 5.1 | 4.98 | 13912 |
| 1707499800 | 5.0199999 | -0.03 | -0.59 | 5.08 | 5.1 | 4.97 | 12121 |
| 1707413400 | 5.05 | 0.01 | 0.20 | 5.1 | 5.1 | 5 | 14828 |
| 1707327000 | 5.04 | -0.11 | -2.14 | 5.15 | 5.15 | 5.04 | 15544 |
| 1707240600 | 5.15 | 0.02 | 0.39 | 5.2 | 5.2 | 5.15 | 7096 |
| 1707154200 | 5.13 | -0.05 | -0.97 | 5.24 | 5.3 | 5.13 | 36786 |
| 1706895000 | 5.18 | -0.09 | -1.71 | 5.2699999 | 5.48 | 5.17 | 59252 |
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
