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 | 0.0165 | 0.429128738622 | 3.845 | 3.8895 | 3.797 | 36821148 | 3.84330991 | DE |
| 4 | 0.2645 | 7.3533500139 | 3.597 | 3.99 | 3.5785 | 58554727 | 3.8340936 | DE |
| 12 | 0.076 | 2.00766081099 | 3.7855 | 4.1395 | 3.515 | 68683243 | 3.84995364 | DE |
| 26 | 0.3135 | 8.83596392334 | 3.548 | 4.1395 | 3.152 | 67548877 | 3.74269515 | DE |
| 52 | 1.2095 | 45.6070889894 | 2.652 | 4.1395 | 2.6495 | 78006743 | 3.44172671 | DE |
| 156 | 1.583 | 69.4755321483 | 2.2785 | 4.1395 | 1.5842 | 97455380 | 2.53064018 | DE |
| 260 | 1.5065 | 63.9702760085 | 2.355 | 4.1395 | 1.3062 | 106084066 | 2.27687496 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 3.8635 | 0.05 | 1.20 | 3.8135 | 3.869 | 3.803 | 41319581 |
| 1734972900 | 3.8175 | -0.02 | -0.61 | 3.845 | 3.8465 | 3.797 | 32322714 |
| 1734713700 | 3.841 | -0.02 | -0.39 | 3.829 | 3.8465 | 3.7685 | 137207737 |
| 1734627300 | 3.856 | -0.05 | -1.19 | 3.856 | 3.8935 | 3.8365 | 57967149 |
| 1734540900 | 3.9025 | 0.03 | 0.80 | 3.856 | 3.916 | 3.848 | 50578597 |
| 1734454500 | 3.8715 | -0.08 | -1.96 | 3.929 | 3.938 | 3.856 | 57600331 |
| 1734368100 | 3.949 | 0.03 | 0.66 | 3.93 | 3.99 | 3.9275 | 68451301 |
| 1734108900 | 3.923 | 0.03 | 0.71 | 3.909 | 3.928 | 3.9005 | 46557326 |
| 1734022500 | 3.8955 | 0.05 | 1.37 | 3.86 | 3.8955 | 3.853 | 64491230 |
| 1733936100 | 3.843 | 0.01 | 0.38 | 3.816 | 3.855 | 3.816 | 59085843 |
| 1733849700 | 3.8285 | -0.01 | -0.30 | 3.8495 | 3.859 | 3.818 | 45544785 |
| 1733763300 | 3.84 | 0 | 0.08 | 3.85 | 3.872 | 3.8275 | 46643249 |
| 1733504100 | 3.837 | 0.01 | 0.31 | 3.818 | 3.8515 | 3.8135 | 51827085 |
| 1733417700 | 3.825 | 0.09 | 2.30 | 3.738 | 3.827 | 3.7345 | 71855979 |
| 1733331300 | 3.739 | 0.05 | 1.26 | 3.683 | 3.753 | 3.6815 | 49794624 |
| 1733244900 | 3.6925 | 0.06 | 1.69 | 3.649 | 3.706 | 3.642 | 55368583 |
| 1733158500 | 3.631 | 0.01 | 0.19 | 3.597 | 3.6575 | 3.5785 | 58814250 |
| 1732899300 | 3.624 | 0.01 | 0.40 | 3.585 | 3.6325 | 3.585 | 51075420 |
| 1732812900 | 3.6095 | 0.03 | 0.94 | 3.597 | 3.6195 | 3.573 | 34543221 |
| 1732726500 | 3.576 | -0.01 | -0.18 | 3.5595 | 3.5845 | 3.515 | 63715850 |
| 1732640100 | 3.5825 | -0.03 | -0.76 | 3.592 | 3.606 | 3.535 | 63957196 |
| 1732553700 | 3.61 | -0.02 | -0.58 | 3.6575 | 3.6625 | 3.5735 | 103261376 |
| 1732294500 | 3.631 | -0.03 | -0.78 | 3.6865 | 3.71 | 3.554 | 95086474 |
| 1732208100 | 3.6595 | -0.04 | -1.04 | 3.705 | 3.7145 | 3.64 | 69944522 |
| 1732121700 | 3.698 | -0.01 | -0.27 | 3.732 | 3.742 | 3.675 | 51324844 |
| 1732035300 | 3.708 | -0.05 | -1.28 | 3.7505 | 3.7635 | 3.6245 | 92697818 |
| 1731948900 | 3.756 | -0.14 | -3.63 | 3.766 | 3.7685 | 3.7205 | 79219169 |
| 1731689700 | 3.8975 | -0.01 | -0.19 | 3.9025 | 3.9275 | 3.883 | 70348066 |
| 1731603300 | 3.905 | 0.08 | 1.97 | 3.829 | 3.912 | 3.8275 | 62240606 |
| 1731516900 | 3.8295 | 0.02 | 0.63 | 3.799 | 3.8775 | 3.799 | 67415251 |
| 1731430500 | 3.8055 | -0.1 | -2.50 | 3.87 | 3.883 | 3.7995 | 81677406 |
| 1731344100 | 3.903 | 0.06 | 1.64 | 3.872 | 3.9225 | 3.849 | 53368259 |
| 1731084900 | 3.84 | -0.01 | -0.35 | 3.85 | 3.8595 | 3.7975 | 93460084 |
| 1730998500 | 3.8535 | -0.12 | -2.97 | 4.006 | 4.019 | 3.847 | 110225445 |
| 1730912100 | 3.9715 | -0.12 | -2.98 | 4.1275 | 4.1395 | 3.961 | 119367703 |
| 1730825700 | 4.0935 | 0.02 | 0.43 | 4.0725 | 4.106 | 4.057 | 81130263 |
| 1730739300 | 4.0759999 | 0.04 | 0.99 | 4.042 | 4.087 | 4.0225 | 96553900 |
| 1730480100 | 4.0359999 | 0.1 | 2.59 | 3.9565 | 4.048 | 3.946 | 92624498 |
| 1730393700 | 3.934 | -0.01 | -0.35 | 3.9215 | 3.988 | 3.9095 | 87811595 |
| 1730307300 | 3.948 | -0.02 | -0.53 | 3.9585 | 3.963 | 3.9015 | 58212132 |
| 1730220900 | 3.969 | 0.04 | 0.98 | 3.95 | 3.9835 | 3.9485 | 66637110 |
| 1730134500 | 3.9305 | 0.05 | 1.41 | 3.9 | 3.934 | 3.869 | 59384983 |
| 1729871700 | 3.876 | -0.01 | -0.27 | 3.872 | 3.904 | 3.865 | 43200103 |
| 1729785300 | 3.8865 | -0 | -0.08 | 3.885 | 3.9175 | 3.8775 | 45806682 |
| 1729698900 | 3.8895 | -0.05 | -1.16 | 3.926 | 3.9375 | 3.887 | 49936710 |
| 1729612500 | 3.935 | -0.04 | -0.88 | 3.95 | 3.957 | 3.903 | 50020706 |
| 1729526100 | 3.97 | -0.02 | -0.53 | 3.989 | 3.999 | 3.9605 | 65974196 |
| 1729266900 | 3.991 | 0.02 | 0.49 | 3.97 | 4 | 3.9415 | 83514137 |
| 1729180500 | 3.9715 | 0.05 | 1.20 | 3.937 | 3.981 | 3.931 | 87935952 |
| 1729094100 | 3.9245 | -0.01 | -0.19 | 3.921 | 3.962 | 3.88 | 96301282 |
| 1729007700 | 3.932 | 0.01 | 0.31 | 3.92 | 3.936 | 3.8895 | 101351683 |
| 1728921300 | 3.92 | 0.03 | 0.81 | 3.894 | 3.9255 | 3.8765 | 73487713 |
| 1728662100 | 3.8885 | 0.04 | 1.14 | 3.85 | 3.8915 | 3.849 | 77991239 |
| 1728575700 | 3.8445 | 0.04 | 0.97 | 3.82 | 3.85 | 3.8015 | 84087702 |
| 1728489300 | 3.8075 | 0.02 | 0.51 | 3.798 | 3.81 | 3.7525 | 49967782 |
| 1728402900 | 3.788 | -0.01 | -0.14 | 3.784 | 3.8085 | 3.77 | 44364078 |
| 1728316500 | 3.7935 | 0.03 | 0.93 | 3.7855 | 3.812 | 3.7485 | 60291357 |
| 1728057300 | 3.7585 | 0.07 | 1.79 | 3.706 | 3.782 | 3.7005 | 65801314 |
| 1727970900 | 3.6925 | -0.02 | -0.63 | 3.716 | 3.7285 | 3.6585 | 80800648 |
| 1727884500 | 3.716 | -0.03 | -0.73 | 3.7355 | 3.7605 | 3.6735 | 68873587 |
| 1727798100 | 3.7435 | -0.09 | -2.40 | 3.85 | 3.859 | 3.7285 | 97768545 |
| 1727711700 | 3.8355 | -0.03 | -0.83 | 3.856 | 3.8665 | 3.825 | 69461120 |
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
