We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.218 | 5.51619433198 | 3.952 | 4.218 | 3.914 | 748684 | 4.09781061 | DE |
| 4 | 0.096 | 2.35640648012 | 4.074 | 4.218 | 3.854 | 493746 | 4.03161876 | DE |
| 12 | 0.37 | 9.73684210526 | 3.8 | 4.218 | 3.626 | 539013 | 3.85996799 | DE |
| 26 | 0.648 | 18.398637138 | 3.522 | 4.218 | 3.47 | 550001 | 3.77670114 | DE |
| 52 | 0.818 | 24.4033412888 | 3.352 | 4.218 | 3.012 | 728973 | 3.49826298 | DE |
| 156 | 1.348 | 47.7675407512 | 2.822 | 4.24 | 2.748 | 853539 | 3.46175128 | DE |
| 260 | 0.258 | 6.59509202454 | 3.912 | 4.24 | 1.851 | 939908 | 3.14798663 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 4.18 | 0.05 | 1.26 | 4.128 | 4.18 | 4.11 | 678400 |
| 1713889800 | 4.128 | 0.01 | 0.19 | 4.104 | 4.188 | 4.104 | 515644 |
| 1713803400 | 4.12 | 0.03 | 0.78 | 4.072 | 4.132 | 4.072 | 754711 |
| 1713544200 | 4.088 | 0.14 | 3.49 | 3.928 | 4.098 | 3.928 | 1284058 |
| 1713457800 | 3.95 | 0 | 0.00 | 3.952 | 3.972 | 3.914 | 510609 |
| 1713371400 | 3.95 | 0.03 | 0.77 | 3.93 | 3.99 | 3.928 | 352622 |
| 1713285000 | 3.92 | 0.03 | 0.72 | 3.87 | 3.932 | 3.854 | 609626 |
| 1713198600 | 3.892 | -0.05 | -1.27 | 3.942 | 3.946 | 3.87 | 259998 |
| 1712939400 | 3.942 | -0.01 | -0.20 | 3.964 | 3.992 | 3.936 | 331976 |
| 1712853000 | 3.95 | 0.02 | 0.61 | 3.93 | 3.956 | 3.892 | 373573 |
| 1712766600 | 3.926 | -0.03 | -0.86 | 3.99 | 3.998 | 3.91 | 286284 |
| 1712680200 | 3.96 | -0.01 | -0.35 | 3.97 | 3.996 | 3.95 | 208039 |
| 1712593800 | 3.974 | -0.04 | -0.95 | 4.018 | 4.042 | 3.97 | 449950 |
| 1712334600 | 4.0119999 | -0.02 | -0.45 | 3.982 | 4.032 | 3.98 | 239637 |
| 1712248200 | 4.03 | -0.01 | -0.35 | 4.0439999 | 4.054 | 3.974 | 672115 |
| 1712161800 | 4.0439999 | -0.01 | -0.15 | 4.07 | 4.092 | 4.0439999 | 427623 |
| 1712075400 | 4.05 | 0 | 0.00 | 4.048 | 4.086 | 4.034 | 620456 |
| 1711647000 | 4.05 | -0.01 | -0.34 | 4.074 | 4.074 | 4.038 | 312100 |
| 1711560600 | 4.064 | 0.03 | 0.74 | 4.04 | 4.074 | 4.0199999 | 463545 |
| 1711474200 | 4.034 | 0.02 | 0.55 | 4.01 | 4.0439999 | 3.988 | 373835 |
| 1711387800 | 4.0119999 | 0.06 | 1.47 | 3.97 | 4.0119999 | 3.936 | 967591 |
| 1711128600 | 3.954 | 0.09 | 2.44 | 3.868 | 3.954 | 3.85 | 1102787 |
| 1711042200 | 3.86 | 0.03 | 0.78 | 3.86 | 3.87 | 3.83 | 377535 |
| 1710955800 | 3.83 | 0.03 | 0.79 | 3.772 | 3.858 | 3.772 | 474847 |
| 1710869400 | 3.8 | 0.02 | 0.48 | 3.776 | 3.8 | 3.756 | 224729 |
| 1710783000 | 3.782 | -0.02 | -0.42 | 3.814 | 3.83 | 3.78 | 193137 |
| 1710523800 | 3.798 | 0.02 | 0.42 | 3.77 | 3.812 | 3.77 | 389053 |
| 1710437400 | 3.782 | -0.01 | -0.37 | 3.782 | 3.816 | 3.776 | 422477 |
| 1710351000 | 3.796 | -0.02 | -0.42 | 3.836 | 3.836 | 3.784 | 229097 |
| 1710264600 | 3.812 | -0.02 | -0.57 | 3.838 | 3.854 | 3.812 | 353221 |
| 1710178200 | 3.834 | 0.01 | 0.26 | 3.828 | 3.834 | 3.794 | 307048 |
| 1709919000 | 3.824 | 0.02 | 0.53 | 3.8 | 3.83 | 3.796 | 348688 |
| 1709832600 | 3.804 | 0.08 | 2.04 | 3.75 | 3.846 | 3.73 | 1560310 |
| 1709746200 | 3.728 | 0 | 0.05 | 3.7 | 3.78 | 3.7 | 897222 |
| 1709659800 | 3.726 | 0.01 | 0.22 | 3.74 | 3.74 | 3.706 | 589940 |
| 1709573400 | 3.718 | -0.03 | -0.75 | 3.74 | 3.748 | 3.668 | 817726 |
| 1709314200 | 3.746 | -0.01 | -0.32 | 3.74 | 3.798 | 3.74 | 533736 |
| 1709227800 | 3.758 | -0.01 | -0.27 | 3.728 | 3.784 | 3.728 | 1219149 |
| 1709141400 | 3.768 | 0.03 | 0.91 | 3.694 | 3.8 | 3.67 | 816898 |
| 1709055000 | 3.734 | 0.09 | 2.36 | 3.654 | 3.734 | 3.65 | 467632 |
| 1708968600 | 3.648 | -0.08 | -2.20 | 3.722 | 3.722 | 3.626 | 722856 |
| 1708709400 | 3.73 | 0.05 | 1.25 | 3.67 | 3.75 | 3.67 | 452709 |
| 1708623000 | 3.684 | -0.05 | -1.34 | 3.796 | 3.874 | 3.666 | 1183916 |
| 1708536600 | 3.734 | -0.09 | -2.40 | 3.776 | 3.814 | 3.65 | 1601096 |
| 1708450200 | 3.826 | -0.01 | -0.21 | 3.85 | 3.85 | 3.804 | 255325 |
| 1708363800 | 3.834 | -0.03 | -0.88 | 3.88 | 3.888 | 3.83 | 334471 |
| 1708104600 | 3.868 | 0.12 | 3.26 | 3.746 | 3.868 | 3.746 | 844336 |
| 1708018200 | 3.746 | 0.04 | 1.13 | 3.724 | 3.75 | 3.7 | 267786 |
| 1707931800 | 3.704 | -0 | -0.11 | 3.694 | 3.726 | 3.694 | 234318 |
| 1707845400 | 3.708 | -0.05 | -1.44 | 3.73 | 3.736 | 3.696 | 246502 |
| 1707759000 | 3.762 | 0.02 | 0.64 | 3.76 | 3.762 | 3.722 | 352003 |
| 1707499800 | 3.738 | 0.05 | 1.30 | 3.76 | 3.76 | 3.684 | 317904 |
| 1707413400 | 3.69 | -0.08 | -2.07 | 3.766 | 3.794 | 3.69 | 288317 |
| 1707327000 | 3.768 | -0.01 | -0.16 | 3.782 | 3.792 | 3.74 | 447957 |
| 1707240600 | 3.774 | 0.05 | 1.29 | 3.738 | 3.774 | 3.738 | 278859 |
| 1707154200 | 3.726 | -0.04 | -1.06 | 3.72 | 3.782 | 3.72 | 403364 |
| 1706895000 | 3.766 | -0.02 | -0.53 | 3.79 | 3.812 | 3.76 | 520618 |
| 1706808600 | 3.786 | -0.03 | -0.89 | 3.8 | 3.812 | 3.76 | 492766 |
| 1706722200 | 3.82 | -0.04 | -0.93 | 3.846 | 3.85 | 3.808 | 594452 |
| 1706635800 | 3.856 | -0 | -0.05 | 3.894 | 3.894 | 3.848 | 366011 |
| 1706549400 | 3.858 | -0.03 | -0.82 | 3.9 | 3.902 | 3.848 | 555580 |
| 1706290200 | 3.89 | -0 | -0.10 | 3.862 | 3.892 | 3.836 | 724105 |
| 1706203800 | 3.894 | 0.1 | 2.58 | 3.8 | 3.914 | 3.8 | 1785668 |
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
