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 | 0.17 | 4.1975308642 | 4.05 | 4.12 | 3.97 | 37501 | 4.03122247 | DE |
| 4 | 0.24 | 6.03015075377 | 3.98 | 4.12 | 3.9 | 38209 | 3.99061084 | DE |
| 12 | 0.09 | 2.17917675545 | 4.13 | 4.33 | 3.9 | 59730 | 4.14282198 | DE |
| 26 | 0.45 | 11.9363395225 | 3.77 | 4.33 | 3.72 | 47185 | 4.0539372 | DE |
| 52 | 0.66 | 18.5393258427 | 3.56 | 4.33 | 3.52 | 48118 | 3.95662633 | DE |
| 156 | 0.5 | 13.4408602151 | 3.72 | 4.33 | 2.87 | 43691 | 3.78586866 | DE |
| 260 | 1.37 | 48.0701754386 | 2.85 | 4.33 | 1.9 | 42879 | 3.46770512 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 4.08 | 0.08 | 2.00 | 3.99 | 4.12 | 3.97 | 240599 |
| 1734627300 | 4 | -0.06 | -1.48 | 4.0199999 | 4.04 | 3.98 | 83435 |
| 1734540900 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.07 | 4.0199999 | 27257 |
| 1734454500 | 4.0599999 | 0 | 0.00 | 4.0199999 | 4.0599999 | 4.0199999 | 16226 |
| 1734368100 | 4.0599999 | 0.01 | 0.25 | 4.05 | 4.0599999 | 4 | 21602 |
| 1734108900 | 4.05 | -0.01 | -0.25 | 4.05 | 4.05 | 4 | 38986 |
| 1734022500 | 4.0599999 | 0.03 | 0.74 | 4.0199999 | 4.0599999 | 4 | 33736 |
| 1733936100 | 4.03 | 0 | 0.00 | 4.04 | 4.0599999 | 4 | 45855 |
| 1733849700 | 4.03 | 0.02 | 0.50 | 4.01 | 4.0599999 | 3.98 | 49751 |
| 1733763300 | 4.01 | -0.01 | -0.25 | 4.01 | 4.05 | 3.98 | 56222 |
| 1733504100 | 4.0199999 | 0.07 | 1.77 | 3.96 | 4.0199999 | 3.95 | 41080 |
| 1733417700 | 3.95 | 0.01 | 0.25 | 3.92 | 3.96 | 3.92 | 54584 |
| 1733331300 | 3.94 | -0.02 | -0.51 | 3.99 | 3.99 | 3.91 | 70630 |
| 1733244900 | 3.96 | 0 | 0.00 | 3.95 | 3.98 | 3.91 | 53843 |
| 1733158500 | 3.96 | 0.02 | 0.51 | 3.93 | 3.97 | 3.93 | 15555 |
| 1732899300 | 3.94 | 0.01 | 0.25 | 3.93 | 3.97 | 3.92 | 27298 |
| 1732812900 | 3.93 | -0.01 | -0.25 | 3.93 | 3.96 | 3.93 | 5523 |
| 1732726500 | 3.94 | -0.01 | -0.25 | 3.93 | 3.95 | 3.9 | 37895 |
| 1732640100 | 3.95 | 0.02 | 0.51 | 3.93 | 3.96 | 3.91 | 17341 |
| 1732553700 | 3.93 | -0.01 | -0.25 | 3.98 | 3.99 | 3.92 | 35529 |
| 1732294500 | 3.94 | -0.04 | -1.01 | 3.98 | 3.99 | 3.94 | 31841 |
| 1732208100 | 3.98 | -0.02 | -0.50 | 4.03 | 4.03 | 3.93 | 48191 |
| 1732121700 | 4 | 0 | 0.00 | 4 | 4.03 | 3.97 | 77849 |
| 1732035300 | 4 | -0.03 | -0.74 | 4.0599999 | 4.0599999 | 3.93 | 45046 |
| 1731948900 | 4.03 | -0.15 | -3.59 | 4.0199999 | 4.04 | 3.99 | 45011 |
| 1731689700 | 4.18 | 0.02 | 0.48 | 4.16 | 4.19 | 4.11 | 44475 |
| 1731603300 | 4.16 | 0.01 | 0.24 | 4.15 | 4.19 | 4.12 | 66419 |
| 1731516900 | 4.15 | -0.03 | -0.72 | 4.15 | 4.21 | 4.11 | 116928 |
| 1731430500 | 4.18 | -0.06 | -1.42 | 4.23 | 4.23 | 4.15 | 62512 |
| 1731344100 | 4.24 | -0.01 | -0.24 | 4.24 | 4.2699999 | 4.23 | 47880 |
| 1731084900 | 4.25 | 0 | 0.00 | 4.24 | 4.25 | 4.21 | 24139 |
| 1730998500 | 4.25 | 0.04 | 0.95 | 4.21 | 4.25 | 4.19 | 17700 |
| 1730912100 | 4.21 | -0.01 | -0.24 | 4.24 | 4.25 | 4.17 | 54643 |
| 1730825700 | 4.22 | -0.05 | -1.17 | 4.28 | 4.29 | 4.21 | 44445 |
| 1730739300 | 4.2699999 | 0 | 0.00 | 4.26 | 4.3 | 4.26 | 98883 |
| 1730480100 | 4.2699999 | 0.02 | 0.47 | 4.25 | 4.28 | 4.24 | 35756 |
| 1730393700 | 4.25 | 0 | 0.00 | 4.25 | 4.28 | 4.24 | 34779 |
| 1730307300 | 4.25 | -0.03 | -0.70 | 4.28 | 4.28 | 4.21 | 139149 |
| 1730220900 | 4.28 | 0.01 | 0.23 | 4.28 | 4.29 | 4.24 | 64907 |
| 1730134500 | 4.2699999 | 0.05 | 1.18 | 4.25 | 4.29 | 4.23 | 90288 |
| 1729871700 | 4.22 | -0.05 | -1.17 | 4.26 | 4.29 | 4.22 | 49973 |
| 1729785300 | 4.2699999 | 0.03 | 0.71 | 4.22 | 4.28 | 4.2 | 58216 |
| 1729698900 | 4.24 | 0.04 | 0.95 | 4.2 | 4.25 | 4.18 | 92569 |
| 1729612500 | 4.2 | -0.02 | -0.47 | 4.22 | 4.23 | 4.18 | 26078 |
| 1729526100 | 4.22 | -0.01 | -0.24 | 4.29 | 4.33 | 4.2 | 177114 |
| 1729266900 | 4.23 | 0.02 | 0.48 | 4.21 | 4.29 | 4.21 | 108027 |
| 1729180500 | 4.21 | -0.03 | -0.71 | 4.23 | 4.25 | 4.09 | 284061 |
| 1729094100 | 4.24 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.18 | 51522 |
| 1729007700 | 4.24 | 0.03 | 0.71 | 4.23 | 4.24 | 4.19 | 21454 |
| 1728921300 | 4.21 | 0.04 | 0.96 | 4.16 | 4.24 | 4.16 | 81177 |
| 1728662100 | 4.17 | 0 | 0.00 | 4.17 | 4.19 | 4.14 | 21759 |
| 1728575700 | 4.17 | 0 | 0.00 | 4.17 | 4.18 | 4.13 | 115484 |
| 1728489300 | 4.17 | 0.05 | 1.21 | 4.14 | 4.18 | 4.13 | 39855 |
| 1728402900 | 4.12 | -0.04 | -0.96 | 4.12 | 4.17 | 4.12 | 53623 |
| 1728316500 | 4.16 | 0.03 | 0.73 | 4.12 | 4.18 | 4.11 | 38149 |
| 1728057300 | 4.13 | 0.04 | 0.98 | 4.1 | 4.14 | 4.08 | 44366 |
| 1727970900 | 4.09 | -0.02 | -0.49 | 4.11 | 4.14 | 4.08 | 65022 |
| 1727884500 | 4.11 | 0.01 | 0.24 | 4.09 | 4.14 | 4.05 | 126571 |
| 1727798100 | 4.1 | -0.04 | -0.97 | 4.18 | 4.18 | 4.09 | 52708 |
| 1727711700 | 4.14 | 0.03 | 0.73 | 4.11 | 4.18 | 4.11 | 105832 |
| 1727452500 | 4.11 | 0.01 | 0.24 | 4.13 | 4.15 | 4.1 | 47070 |
| 1727366100 | 4.1 | 0 | 0.00 | 4.11 | 4.13 | 4.1 | 17919 |
| 1727279700 | 4.1 | -0.01 | -0.24 | 4.09 | 4.14 | 4.09 | 22846 |
| 1727193300 | 4.11 | 0.02 | 0.49 | 4.08 | 4.18 | 4.07 | 83586 |
| 1727106900 | 4.09 | 0.07 | 1.74 | 4 | 4.1 | 3.99 | 59176 |
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
