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 | -0.2519999 | -6.24380342527 | 4.0359999 | 4.058 | 3.706 | 1372 | 3.77077825 | DE |
| 4 | -0.202 | -5.06773707978 | 3.986 | 4.11 | 3.706 | 802 | 3.84095334 | DE |
| 12 | -0.638 | -14.4278606965 | 4.422 | 4.6159999 | 3.706 | 2483 | 4.19163928 | DE |
| 26 | 0.224 | 6.29213483146 | 3.56 | 4.8499999 | 3.44 | 2571 | 4.25256286 | DE |
| 52 | 0.15 | 4.12768299395 | 3.634 | 4.8499999 | 2.974 | 2368 | 3.96989434 | DE |
| 156 | 0.15 | 4.12768299395 | 3.634 | 4.8499999 | 2.974 | 2368 | 3.96989434 | DE |
| 260 | 0.15 | 4.12768299395 | 3.634 | 4.8499999 | 2.974 | 2368 | 3.96989434 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828820 | 3.706 | -0.26 | -6.51 | 3.774 | 3.774 | 3.706 | 5480 |
| 1718742360 | 3.964 | 0.02 | 0.41 | 3.964 | 3.964 | 3.964 | 1 |
| 1718656020 | 3.948 | -0.02 | -0.45 | 4.006 | 4.006 | 3.948 | 80 |
| 1718396820 | 3.966 | -0.09 | -2.27 | 3.976 | 3.976 | 3.966 | 350 |
| 1718310420 | 4.058 | 0.05 | 1.25 | 4.0359999 | 4.058 | 4.0359999 | 948 |
| 1718224020 | 4.008 | 0.12 | 2.98 | 4.0119999 | 4.0119999 | 4.008 | 647 |
| 1718137620 | 3.892 | 0 | 0.00 | 3.892 | 3.892 | 3.892 | 0 |
| 1718051220 | 3.892 | -0.14 | -3.57 | 3.892 | 3.892 | 3.892 | 5000 |
| 1717792020 | 4.0359999 | 0 | 0.00 | 4.0359999 | 4.0359999 | 4.0359999 | 0 |
| 1717705620 | 4.0359999 | -0.07 | -1.80 | 4.0359999 | 4.0359999 | 4.0359999 | 250 |
| 1717619220 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1717532820 | 4.11 | 0 | 0.00 | 4.11 | 4.11 | 4.11 | 0 |
| 1717446420 | 4.11 | 0.11 | 2.75 | 4.11 | 4.11 | 4.11 | 100 |
| 1717187220 | 4 | -0.02 | -0.50 | 3.986 | 4 | 3.986 | 1350 |
| 1717100820 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1717014420 | 4.0199999 | -0.06 | -1.37 | 4.018 | 4.0199999 | 4.018 | 192 |
| 1716927960 | 4.0759999 | 0 | 0.00 | 4.0759999 | 4.0759999 | 4.0759999 | 0 |
| 1716841560 | 4.0759999 | 0.09 | 2.26 | 4.054 | 4.0759999 | 4.054 | 173 |
| 1716582420 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1716496020 | 3.986 | -0.1 | -2.50 | 3.986 | 3.986 | 3.986 | 54 |
| 1716409620 | 4.088 | 0 | 0.00 | 4.088 | 4.088 | 4.088 | 0 |
| 1716323220 | 4.088 | 0 | 0.00 | 4.088 | 4.088 | 4.088 | 0 |
| 1716236820 | 4.088 | 0 | 0.00 | 4.088 | 4.088 | 4.088 | 0 |
| 1715977620 | 4.088 | 0 | 0.00 | 4.088 | 4.088 | 4.088 | 0 |
| 1715891220 | 4.088 | -0.09 | -2.20 | 4.088 | 4.088 | 4.088 | 400 |
| 1715804820 | 4.18 | 0.13 | 3.26 | 4.238 | 4.238 | 4.18 | 157 |
| 1715718360 | 4.048 | 0 | 0.00 | 4.048 | 4.048 | 4.048 | 0 |
| 1715631960 | 4.048 | 0.11 | 2.74 | 3.986 | 4.048 | 3.986 | 4767 |
| 1715372820 | 3.94 | -0.07 | -1.75 | 3.94 | 3.94 | 3.94 | 2630 |
| 1715286420 | 4.01 | 0.11 | 2.82 | 3.882 | 4.01 | 3.882 | 6952 |
| 1715200020 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1715113620 | 3.9 | -0.02 | -0.41 | 3.9 | 3.9 | 3.9 | 1400 |
| 1715027220 | 3.916 | -0.02 | -0.41 | 3.97 | 3.97 | 3.91 | 4180 |
| 1714768020 | 3.932 | -0.06 | -1.60 | 3.932 | 3.932 | 3.932 | 470 |
| 1714681560 | 3.996 | 0.01 | 0.35 | 3.914 | 3.996 | 3.91 | 3041 |
| 1714508820 | 3.982 | -0.04 | -0.95 | 3.982 | 3.982 | 3.982 | 260 |
| 1714422420 | 4.0199999 | 0.03 | 0.65 | 4.032 | 4.032 | 4.0199999 | 171 |
| 1714163220 | 3.994 | -0.07 | -1.77 | 4.002 | 4.002 | 3.97 | 1233 |
| 1714076820 | 4.066 | -0 | -0.10 | 4.066 | 4.066 | 4.066 | 250 |
| 1713990360 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1713903960 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1713817560 | 4.07 | 0.01 | 0.30 | 3.996 | 4.07 | 3.98 | 8806 |
| 1713558420 | 4.058 | 0 | 0.00 | 4.058 | 4.058 | 4.058 | 0 |
| 1713472020 | 4.058 | -0.4 | -8.97 | 4.28 | 4.28 | 3.95 | 15033 |
| 1713385620 | 4.458 | -0.04 | -0.93 | 4.458 | 4.458 | 4.458 | 31 |
| 1713299220 | 4.5 | -0.01 | -0.22 | 4.5 | 4.5 | 4.5 | 500 |
| 1713212820 | 4.51 | -0.05 | -1.14 | 4.51 | 4.522 | 4.51 | 8003 |
| 1712953620 | 4.562 | 0.01 | 0.26 | 4.604 | 4.6159999 | 4.562 | 3308 |
| 1712867160 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1712780760 | 4.55 | -0 | -0.09 | 4.55 | 4.55 | 4.55 | 250 |
| 1712694360 | 4.554 | 0.07 | 1.56 | 4.554 | 4.554 | 4.554 | 150 |
| 1712608020 | 4.484 | 0 | 0.00 | 4.484 | 4.484 | 4.484 | 0 |
| 1712348820 | 4.484 | -0.08 | -1.80 | 4.516 | 4.516 | 4.484 | 308 |
| 1712262360 | 4.566 | 0.09 | 1.92 | 4.47 | 4.566 | 4.47 | 3010 |
| 1712175960 | 4.48 | 0.13 | 2.89 | 4.508 | 4.508 | 4.45 | 2971 |
| 1712089560 | 4.354 | -0.14 | -3.03 | 4.452 | 4.452 | 4.354 | 384 |
| 1711661160 | 4.49 | -0.02 | -0.44 | 4.422 | 4.49 | 4.422 | 18230 |
| 1711574820 | 4.51 | 0.16 | 3.63 | 4.418 | 4.51 | 4.418 | 2550 |
| 1711488360 | 4.352 | 0.03 | 0.60 | 4.3419999 | 4.36 | 4.34 | 4947 |
| 1711401960 | 4.3259999 | 0.02 | 0.51 | 4.3 | 4.3259999 | 4.3 | 400 |
| 1711142760 | 4.304 | 0.03 | 0.75 | 4.2699999 | 4.304 | 4.2699999 | 175 |
| 1711056360 | 4.272 | -0.08 | -1.79 | 4.282 | 4.282 | 4.272 | 760 |
| 1710969960 | 4.3499999 | -0.13 | -2.95 | 4.388 | 4.388 | 4.24 | 2350 |
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
