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 | 0.1 | 2.457002457 | 4.07 | 4.3 | 4 | 37986285 | 4.18441318 | DE |
| 4 | 0.21 | 5.30303030303 | 3.96 | 4.3 | 2.99 | 30358811 | 4.0719247 | DE |
| 12 | 0.1 | 2.457002457 | 4.07 | 5.97 | 2.99 | 20561193 | 4.03850186 | DE |
| 26 | 0.26 | 6.64961636829 | 3.91 | 5.97 | 2.99 | 20215846 | 3.97179928 | DE |
| 52 | 0.36 | 9.44881889764 | 3.81 | 5.97 | 2.7 | 21997227 | 3.83157632 | DE |
| 156 | 0.25 | 6.37755102041 | 3.92 | 6.06 | 2.1 | 21637357 | 3.94948511 | DE |
| 260 | 0.68 | 19.4842406877 | 3.49 | 6.18 | 1.96 | 23333464 | 3.71120279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 4.17 | -0.01 | -0.12 | 4.15 | 4.1849999 | 4.01 | 20393740 |
| 1741238100 | 4.175 | -0.05 | -1.07 | 4.2 | 4.21 | 4.16 | 19482622 |
| 1741151700 | 4.22 | 0.01 | 0.24 | 4.18 | 4.23 | 4.17 | 40925401 |
| 1741065300 | 4.21 | -0.01 | -0.24 | 4.2 | 4.23 | 4.195 | 29218790 |
| 1740978900 | 4.22 | 0.09 | 2.18 | 4.17 | 4.23 | 4.165 | 55725427 |
| 1740719700 | 4.13 | 0.03 | 0.73 | 4.1 | 4.15 | 4 | 40684960 |
| 1740633300 | 4.1 | 0 | 0.00 | 4.07 | 4.3 | 4.0599999 | 23376847 |
| 1740546900 | 4.1 | -0.08 | -1.80 | 4.05 | 4.11 | 2.99 | 30967793 |
| 1740460500 | 4.175 | 0.01 | 0.36 | 4.15 | 4.19 | 3.39 | 31142224 |
| 1740374100 | 4.16 | 0.01 | 0.24 | 4.15 | 4.21 | 4.14 | 34047376 |
| 1740114900 | 4.15 | 0.01 | 0.12 | 4.12 | 4.16 | 3.8 | 36827788 |
| 1740028500 | 4.1449999 | 0.24 | 6.28 | 4 | 4.16 | 3.98 | 76131354 |
| 1739942100 | 3.9 | 0.01 | 0.26 | 3.88 | 3.92 | 3.86 | 24310617 |
| 1739855700 | 3.89 | 0.03 | 0.78 | 3.88 | 3.9 | 3.865 | 21824621 |
| 1739769300 | 3.86 | -0.02 | -0.39 | 3.86 | 3.89 | 3.84 | 22195771 |
| 1739510100 | 3.875 | -0.01 | -0.13 | 3.9 | 3.9 | 3.87 | 36135810 |
| 1739423700 | 3.88 | -0.03 | -0.77 | 3.9 | 3.94 | 3.88 | 21545301 |
| 1739337300 | 3.91 | -0.01 | -0.13 | 3.93 | 3.93 | 3.89 | 17368226 |
| 1739250900 | 3.915 | 0 | 0.13 | 3.93 | 3.93 | 3.89 | 17616652 |
| 1739164500 | 3.91 | -0.01 | -0.13 | 3.9 | 3.925 | 3.89 | 16294948 |
| 1738905300 | 3.915 | -0.02 | -0.38 | 3.93 | 3.945 | 3.91 | 12341147 |
| 1738818900 | 3.93 | -0.03 | -0.76 | 3.96 | 3.98 | 3.93 | 18495168 |
| 1738732500 | 3.96 | 0.01 | 0.25 | 3.95 | 3.97 | 3.935 | 21508230 |
| 1738646100 | 3.95 | 0 | 0.00 | 3.95 | 3.955 | 3.93 | 18861881 |
| 1738559700 | 3.95 | 0 | 0.00 | 3.93 | 3.97 | 3.92 | 20020239 |
| 1738300500 | 3.95 | -0.04 | -1.00 | 3.99 | 4 | 3.95 | 32934568 |
| 1738214100 | 3.99 | -0.03 | -0.75 | 4 | 4.01 | 3.97 | 15231095 |
| 1738127700 | 4.0199999 | 0.03 | 0.88 | 3.98 | 4.0199999 | 3.98 | 16383669 |
| 1738041300 | 3.985 | 0.04 | 1.14 | 3.98 | 4 | 3.96 | 16706849 |
| 1737695700 | 3.94 | -0.04 | -0.88 | 3.98 | 3.99 | 3.94 | 14846264 |
| 1737609300 | 3.975 | 0.02 | 0.38 | 3.99 | 3.99 | 3.96 | 11544359 |
| 1737522900 | 3.96 | -0.03 | -0.75 | 4 | 4.3 | 3.95 | 13903388 |
| 1737436500 | 3.99 | -0.02 | -0.50 | 4.03 | 4.03 | 3.98 | 10694855 |
| 1737350100 | 4.01 | 0.01 | 0.38 | 4.0199999 | 4.0199999 | 4 | 11140734 |
| 1737090900 | 3.995 | 0.01 | 0.25 | 4.01 | 4.3099999 | 3.8 | 15044532 |
| 1737004500 | 3.985 | -0.04 | -0.99 | 4.0599999 | 4.07 | 3.98 | 22013283 |
| 1736918100 | 4.025 | -0.04 | -0.98 | 4.0599999 | 4.08 | 4.0199999 | 11297038 |
| 1736831700 | 4.065 | 0.03 | 0.62 | 4.07 | 4.09 | 4.0599999 | 13898248 |
| 1736745300 | 4.04 | 0 | 0.12 | 4.04 | 4.07 | 4.03 | 12373537 |
| 1736486100 | 4.035 | -0.03 | -0.62 | 4.08 | 4.08 | 4 | 12916624 |
| 1736399700 | 4.0599999 | -0.02 | -0.37 | 4.0599999 | 4.07 | 4.035 | 10485801 |
| 1736313300 | 4.075 | 0 | 0.12 | 4.07 | 4.09 | 4.045 | 19435129 |
| 1736226900 | 4.07 | 0.02 | 0.37 | 4.07 | 4.09 | 4.03 | 15496142 |
| 1736140500 | 4.055 | -0.02 | -0.49 | 4.08 | 4.085 | 4.05 | 13319026 |
| 1735881300 | 4.075 | 0.07 | 1.62 | 4.03 | 4.09 | 4.03 | 10837016 |
| 1735794900 | 4.01 | 0 | 0.00 | 4 | 4.035 | 4 | 7543068 |
| 1735617660 | 4.01 | -0.03 | -0.74 | 4.03 | 4.04 | 4.01 | 4934743 |
| 1735535700 | 4.04 | 0.01 | 0.25 | 4.04 | 4.045 | 4.01 | 7731223 |
| 1735276500 | 4.03 | -0.01 | -0.25 | 4.03 | 4.07 | 3.88 | 7245508 |
| 1735014060 | 4.04 | 0.02 | 0.50 | 4.03 | 4.045 | 4.01 | 4506922 |
| 1734930900 | 4.0199999 | 0.06 | 1.52 | 3.98 | 4.03 | 3.97 | 12134282 |
| 1734671700 | 3.96 | -0.02 | -0.50 | 3.97 | 5.97 | 3.07 | 31421400 |
| 1734585300 | 3.98 | -0.04 | -0.87 | 3.96 | 3.98 | 3.94 | 22815613 |
| 1734498900 | 4.015 | 0 | 0.12 | 3.99 | 4.03 | 3.97 | 19912992 |
| 1734412500 | 4.01 | 0.01 | 0.25 | 3.98 | 4.03 | 3.98 | 17553158 |
| 1734326100 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.99 | 12336000 |
| 1734066900 | 4 | -0.03 | -0.74 | 4.01 | 4.0199999 | 3.97 | 13926303 |
| 1733980500 | 4.03 | -0.03 | -0.62 | 4.07 | 4.085 | 4.0199999 | 21296882 |
| 1733894100 | 4.055 | -0.01 | -0.12 | 4.0599999 | 4.065 | 4.04 | 21774006 |
| 1733807700 | 4.0599999 | 0.05 | 1.25 | 4.04 | 4.08 | 4.03 | 30661692 |
| 1733721300 | 4.01 | 0.04 | 1.01 | 4 | 4.015 | 3.97 | 14513355 |
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
