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 | -0.01 | -0.244498777506 | 4.09 | 4.29 | 4.005 | 169441 | 4.21581441 | DE |
| 4 | 0.4 | 10.8695652174 | 3.68 | 4.29 | 3.62 | 100581 | 4.02327086 | DE |
| 12 | 0.415 | 11.3233287858 | 3.665 | 4.29 | 3.43 | 123712 | 3.87806793 | DE |
| 26 | 1.22 | 42.6573426573 | 2.86 | 4.435 | 2.735 | 221727 | 3.67415136 | DE |
| 52 | 1.725 | 73.2484076433 | 2.355 | 4.435 | 1.786 | 172602 | 3.22887899 | DE |
| 156 | 0.715 | 21.2481426449 | 3.365 | 4.435 | 1.786 | 137505 | 3.29117929 | DE |
| 260 | 0.33 | 8.8 | 3.75 | 6.68 | 1.786 | 237148 | 3.49592931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 4.2 | -0.04 | -0.94 | 4.2 | 4.26 | 4.18 | 93503 |
| 1721750100 | 4.24 | -0.04 | -0.93 | 4.265 | 4.275 | 4.175 | 122789 |
| 1721663700 | 4.28 | 0.21 | 5.03 | 4.1 | 4.29 | 4.1 | 394718 |
| 1721404500 | 4.075 | -0.04 | -0.97 | 4.0599999 | 4.14 | 4.0599999 | 75362 |
| 1721318100 | 4.115 | 0.04 | 1.11 | 4.09 | 4.1449999 | 4.04 | 160832 |
| 1721231700 | 4.07 | 0.07 | 1.75 | 3.96 | 4.095 | 3.96 | 140902 |
| 1721145300 | 4 | 0.13 | 3.23 | 3.855 | 4 | 3.85 | 143849 |
| 1721058900 | 3.875 | -0.03 | -0.77 | 3.87 | 3.92 | 3.85 | 20450 |
| 1720799700 | 3.905 | 0.02 | 0.51 | 3.87 | 3.925 | 3.85 | 53025 |
| 1720713300 | 3.885 | 0.02 | 0.52 | 3.925 | 3.925 | 3.805 | 57517 |
| 1720626900 | 3.865 | -0.01 | -0.26 | 3.875 | 3.9 | 3.845 | 29408 |
| 1720540500 | 3.875 | -0.02 | -0.51 | 3.875 | 3.91 | 3.84 | 81245 |
| 1720454100 | 3.895 | 0.06 | 1.56 | 3.88 | 3.92 | 3.81 | 65100 |
| 1720194900 | 3.835 | 0.02 | 0.52 | 3.765 | 3.86 | 3.765 | 51333 |
| 1720108500 | 3.815 | 0.02 | 0.39 | 3.81 | 3.855 | 3.79 | 46135 |
| 1720022100 | 3.8 | -0.01 | -0.13 | 3.8 | 3.835 | 3.77 | 69018 |
| 1719935700 | 3.805 | -0.04 | -0.91 | 3.825 | 3.855 | 3.715 | 77940 |
| 1719849300 | 3.84 | 0.16 | 4.21 | 3.62 | 3.9 | 3.62 | 254593 |
| 1719590100 | 3.685 | 0.02 | 0.41 | 3.665 | 3.705 | 3.63 | 27090 |
| 1719503700 | 3.67 | -0.01 | -0.14 | 3.68 | 3.74 | 3.67 | 46805 |
| 1719417300 | 3.675 | 0 | 0.14 | 3.66 | 3.745 | 3.66 | 91930 |
| 1719330900 | 3.67 | -0.08 | -2.13 | 3.74 | 3.745 | 3.665 | 108747 |
| 1719244500 | 3.75 | 0.14 | 3.88 | 3.56 | 3.75 | 3.56 | 177937 |
| 1718985300 | 3.61 | -0.09 | -2.43 | 3.75 | 3.75 | 3.565 | 116121 |
| 1718898900 | 3.7 | 0.06 | 1.65 | 3.625 | 3.725 | 3.615 | 60344 |
| 1718812500 | 3.64 | -0.05 | -1.36 | 3.655 | 3.74 | 3.63 | 76893 |
| 1718726100 | 3.69 | -0.09 | -2.38 | 3.78 | 3.79 | 3.67 | 81017 |
| 1718639700 | 3.78 | 0.29 | 8.15 | 3.475 | 3.82 | 3.475 | 582946 |
| 1718380500 | 3.495 | -0.08 | -2.10 | 3.595 | 3.595 | 3.43 | 169747 |
| 1718294100 | 3.57 | -0.11 | -2.86 | 3.62 | 3.64 | 3.555 | 71633 |
| 1718207700 | 3.675 | -0.02 | -0.54 | 3.7 | 3.71 | 3.65 | 60863 |
| 1718121300 | 3.695 | -0.1 | -2.51 | 3.765 | 3.765 | 3.655 | 104041 |
| 1718034900 | 3.79 | 0 | 0.00 | 3.75 | 3.79 | 3.745 | 41255 |
| 1717775700 | 3.79 | -0.03 | -0.66 | 3.795 | 3.84 | 3.755 | 47969 |
| 1717689300 | 3.815 | 0.05 | 1.33 | 3.805 | 3.85 | 3.775 | 55551 |
| 1717602900 | 3.765 | -0.03 | -0.79 | 3.77 | 3.82 | 3.73 | 59238 |
| 1717516500 | 3.795 | -0.07 | -1.68 | 3.855 | 3.865 | 3.78 | 79804 |
| 1717430100 | 3.86 | 0 | 0.00 | 3.885 | 3.905 | 3.85 | 27789 |
| 1717170900 | 3.86 | 0.02 | 0.65 | 3.885 | 3.89 | 3.83 | 51699 |
| 1717084500 | 3.835 | 0.06 | 1.59 | 3.74 | 3.85 | 3.72 | 53989 |
| 1716998100 | 3.775 | -0.09 | -2.33 | 3.855 | 3.91 | 3.76 | 96249 |
| 1716911700 | 3.865 | 0.02 | 0.39 | 3.84 | 3.88 | 3.81 | 88307 |
| 1716825300 | 3.85 | 0.12 | 3.22 | 3.72 | 3.85 | 3.71 | 47205 |
| 1716566100 | 3.73 | -0.02 | -0.53 | 3.71 | 3.74 | 3.68 | 72954 |
| 1716479700 | 3.75 | -0.04 | -0.92 | 3.795 | 3.795 | 3.73 | 54080 |
| 1716393300 | 3.785 | -0.06 | -1.43 | 3.835 | 3.85 | 3.775 | 54933 |
| 1716306900 | 3.84 | -0.08 | -1.92 | 3.92 | 3.92 | 3.79 | 132394 |
| 1716220500 | 3.915 | 0.07 | 1.82 | 3.83 | 3.96 | 3.83 | 92558 |
| 1715961300 | 3.845 | -0.04 | -0.90 | 3.94 | 3.94 | 3.83 | 123953 |
| 1715874900 | 3.88 | -0.04 | -1.02 | 3.905 | 3.955 | 3.88 | 117295 |
| 1715788500 | 3.92 | -0.1 | -2.37 | 3.99 | 4.1 | 3.885 | 266616 |
| 1715702100 | 4.015 | 0.19 | 4.83 | 3.8 | 4.11 | 3.8 | 1257655 |
| 1715615700 | 3.83 | -0.01 | -0.13 | 3.83 | 3.845 | 3.78 | 83941 |
| 1715356500 | 3.835 | 0.07 | 1.72 | 3.84 | 3.84 | 3.75 | 168974 |
| 1715270100 | 3.77 | 0.03 | 0.80 | 3.7 | 3.785 | 3.7 | 60893 |
| 1715183700 | 3.74 | -0.03 | -0.66 | 3.8 | 3.8 | 3.685 | 70403 |
| 1715097300 | 3.765 | -0.05 | -1.31 | 3.835 | 3.835 | 3.705 | 113191 |
| 1715010900 | 3.815 | 0.08 | 2.14 | 3.735 | 3.82 | 3.735 | 111821 |
| 1714751700 | 3.735 | 0.02 | 0.54 | 3.75 | 3.75 | 3.66 | 84209 |
| 1714665300 | 3.715 | 0.09 | 2.62 | 3.665 | 3.76 | 3.61 | 193938 |
| 1714492500 | 3.62 | -0.04 | -1.09 | 3.7 | 3.7 | 3.61 | 61512 |
| 1714406100 | 3.66 | -0.18 | -4.69 | 3.775 | 3.785 | 3.655 | 120103 |
| 1714146900 | 3.84 | 0.02 | 0.52 | 3.835 | 3.87 | 3.81 | 127593 |
| 1714060500 | 3.82 | 0 | 0.00 | 3.855 | 3.87 | 3.78 | 82941 |
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
