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 | -0.06 | -1.44578313253 | 4.15 | 4.16 | 4.03 | 1832032 | 4.09227178 | DE |
| 4 | -0.08 | -1.91846522782 | 4.17 | 4.25 | 3.885 | 2161889 | 4.09698934 | DE |
| 12 | 0.49 | 13.6111111111 | 3.6 | 4.39 | 3.55 | 1862380 | 3.95764238 | DE |
| 26 | -0.4 | -8.90868596882 | 4.49 | 4.75 | 3.08 | 2173848 | 4.03868352 | DE |
| 52 | 0.37 | 9.94623655914 | 3.72 | 4.75 | 3.08 | 2099873 | 4.01514901 | DE |
| 156 | 1.77 | 76.2931034483 | 2.32 | 4.75 | 2.15 | 2912891 | 3.03056169 | DE |
| 260 | 2.01 | 96.6346153846 | 2.08 | 4.75 | 1.9375 | 2710257 | 2.99742531 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743052500 | 4.04 | -0.04 | -0.98 | 4.08 | 4.08 | 4.0199999 | 1224895 |
| 1742966100 | 4.08 | 0.02 | 0.49 | 4.08 | 4.1 | 4.04 | 1358644 |
| 1742879700 | 4.0599999 | 0 | 0.00 | 4.08 | 4.13 | 4.055 | 1510832 |
| 1742793300 | 4.0599999 | -0.05 | -1.22 | 4.12 | 4.13 | 4.0599999 | 1314199 |
| 1742534100 | 4.11 | -0.01 | -0.24 | 4.1 | 4.1449999 | 4.07 | 3014725 |
| 1742447700 | 4.12 | 0.01 | 0.24 | 4.15 | 4.16 | 4.085 | 1961758 |
| 1742361300 | 4.11 | 0.04 | 0.86 | 4.0199999 | 4.13 | 4.0199999 | 3211032 |
| 1742274900 | 4.075 | 0.06 | 1.37 | 4.09 | 4.11 | 4.025 | 2176939 |
| 1742188500 | 4.0199999 | -0.04 | -0.99 | 4.07 | 4.13 | 3.99 | 2093338 |
| 1741929300 | 4.0599999 | 0.04 | 1.00 | 4.03 | 4.075 | 4.0199999 | 1173962 |
| 1741842900 | 4.0199999 | 0 | 0.00 | 4.04 | 4.0599999 | 3.97 | 2112832 |
| 1741756500 | 4.0199999 | -0.04 | -0.99 | 4.0199999 | 4.0599999 | 3.885 | 3735740 |
| 1741670100 | 4.0599999 | -0.07 | -1.69 | 4.1 | 4.12 | 3.99 | 4615866 |
| 1741583700 | 4.13 | 0.05 | 1.23 | 4.1 | 4.17 | 4.08 | 1502673 |
| 1741324500 | 4.08 | -0.05 | -1.21 | 4.05 | 4.12 | 4.05 | 1270138 |
| 1741238100 | 4.13 | 0.04 | 0.98 | 4.07 | 4.13 | 4.04 | 1721175 |
| 1741151700 | 4.09 | -0.07 | -1.68 | 4.1 | 4.12 | 4.07 | 2010565 |
| 1741065300 | 4.16 | -0.03 | -0.72 | 4.15 | 4.21 | 4.12 | 1981891 |
| 1740978900 | 4.19 | -0.03 | -0.71 | 4.18 | 4.24 | 4.15 | 1684498 |
| 1740719700 | 4.22 | 0.04 | 0.96 | 4.16 | 4.25 | 4.15 | 3129821 |
| 1740633300 | 4.18 | -0.05 | -1.18 | 4.17 | 4.21 | 4.14 | 1657156 |
| 1740546900 | 4.23 | 0 | 0.00 | 4.25 | 4.2699999 | 4.17 | 1901663 |
| 1740460500 | 4.23 | -0.01 | -0.24 | 4.21 | 4.26 | 4.18 | 2555491 |
| 1740374100 | 4.24 | -0.05 | -1.17 | 4.2699999 | 4.3099999 | 4.23 | 1445575 |
| 1740114900 | 4.29 | 0.02 | 0.47 | 4.32 | 4.335 | 4.24 | 2530233 |
| 1740028500 | 4.2699999 | 0.11 | 2.64 | 4.23 | 4.39 | 4.225 | 4235497 |
| 1739942100 | 4.16 | 0.3 | 7.77 | 4.05 | 4.21 | 3.93 | 3188328 |
| 1739855700 | 3.86 | 0.01 | 0.26 | 3.86 | 3.9 | 3.845 | 658097 |
| 1739769300 | 3.85 | 0.03 | 0.79 | 3.82 | 3.87 | 3.81 | 1079041 |
| 1739510100 | 3.82 | 0.05 | 1.33 | 3.81 | 3.85 | 3.795 | 956511 |
| 1739423700 | 3.77 | 0 | 0.00 | 3.81 | 3.81 | 3.74 | 2012119 |
| 1739337300 | 3.77 | -0.03 | -0.79 | 3.8 | 3.83 | 3.75 | 1488896 |
| 1739250900 | 3.8 | -0.03 | -0.78 | 3.84 | 3.86 | 3.79 | 1331186 |
| 1739164500 | 3.83 | -0.03 | -0.78 | 3.84 | 3.87 | 3.825 | 1476375 |
| 1738905300 | 3.86 | -0.03 | -0.77 | 3.84 | 3.89 | 3.84 | 730983 |
| 1738818900 | 3.89 | 0 | 0.00 | 3.91 | 3.93 | 3.85 | 1137982 |
| 1738732500 | 3.89 | 0.06 | 1.57 | 3.82 | 3.89 | 3.82 | 1888800 |
| 1738646100 | 3.83 | 0.09 | 2.41 | 3.79 | 3.83 | 3.76 | 1852122 |
| 1738559700 | 3.74 | -0.09 | -2.35 | 3.79 | 3.79 | 3.66 | 2378644 |
| 1738300500 | 3.83 | -0.04 | -1.03 | 3.9 | 3.91 | 3.82 | 2792797 |
| 1738214100 | 3.87 | 0.04 | 1.04 | 3.84 | 3.9 | 3.815 | 1523144 |
| 1738127700 | 3.83 | -0.07 | -1.79 | 3.89 | 3.905 | 3.815 | 1862028 |
| 1738041300 | 3.9 | 0.08 | 2.09 | 3.84 | 3.91 | 3.84 | 1316231 |
| 1737695700 | 3.82 | 0.06 | 1.60 | 3.8 | 3.86 | 3.795 | 1328090 |
| 1737609300 | 3.76 | -0.13 | -3.34 | 3.9 | 3.93 | 3.76 | 1787543 |
| 1737522900 | 3.89 | 0.09 | 2.23 | 3.83 | 3.89 | 3.825 | 1476243 |
| 1737436500 | 3.805 | 0.06 | 1.47 | 3.78 | 3.82 | 3.765 | 1108624 |
| 1737350100 | 3.75 | 0.07 | 1.90 | 3.71 | 3.75 | 3.69 | 1715356 |
| 1737090900 | 3.68 | 0 | 0.00 | 3.67 | 3.7 | 3.66 | 1139164 |
| 1737004500 | 3.68 | 0.02 | 0.55 | 3.7 | 3.7 | 3.645 | 1699290 |
| 1736918100 | 3.66 | 0 | 0.00 | 3.66 | 3.7 | 3.64 | 1383484 |
| 1736831700 | 3.66 | 0.04 | 1.24 | 3.6 | 3.68 | 3.6 | 1382329 |
| 1736745300 | 3.615 | -0.06 | -1.50 | 3.59 | 3.64 | 3.56 | 1449109 |
| 1736486100 | 3.67 | 0.07 | 1.94 | 3.6 | 3.67 | 3.58 | 1201933 |
| 1736399700 | 3.6 | 0 | 0.00 | 3.61 | 3.625 | 3.55 | 1942782 |
| 1736313300 | 3.6 | -0.06 | -1.64 | 3.6 | 3.64 | 3.55 | 2604642 |
| 1736226900 | 3.66 | 0.08 | 2.23 | 3.61 | 3.68 | 3.585 | 2528483 |
| 1736140500 | 3.58 | -0.05 | -1.38 | 3.64 | 3.68 | 3.57 | 1699519 |
| 1735881300 | 3.63 | 0.01 | 0.28 | 3.57 | 3.66 | 3.57 | 651202 |
| 1735794900 | 3.62 | 0.02 | 0.56 | 3.6 | 3.63 | 3.59 | 1203128 |
| 1735617660 | 3.6 | -0.03 | -0.83 | 3.61 | 3.65 | 3.6 | 694101 |
| 1735535700 | 3.63 | -0.03 | -0.82 | 3.65 | 3.66 | 3.6 | 1462883 |
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
