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 | -2.38095238095 | 4.2 | 4.22 | 4.06 | 4673 | 4.14214912 | DE |
| 4 | -0.14 | -3.30188679245 | 4.24 | 4.3 | 3.95 | 11987 | 4.20273614 | DE |
| 12 | 0.59 | 16.8091168091 | 3.51 | 4.41 | 3.22 | 11931 | 3.98870161 | DE |
| 26 | -0.37 | -8.2774049217 | 4.47 | 4.8 | 3.22 | 12776 | 3.98402713 | DE |
| 52 | -1.2 | -22.641509434 | 5.3 | 6.1 | 3.22 | 12480 | 4.50850141 | DE |
| 156 | -5.7 | -58.1632653061 | 9.8 | 10 | 3.22 | 11306 | 5.23393536 | DE |
| 260 | -5.7 | -58.1632653061 | 9.8 | 10 | 3.22 | 11306 | 5.23393536 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 4.1 | 0 | 0.00 | 4.18 | 4.19 | 4.1 | 3350 |
| 1739465700 | 4.1 | 0.03 | 0.74 | 4.07 | 4.13 | 4.0599999 | 3826 |
| 1739379300 | 4.07 | -0.05 | -1.21 | 4.13 | 4.13 | 4.07 | 6600 |
| 1739292900 | 4.12 | -0.07 | -1.67 | 4.12 | 4.13 | 4.12 | 1244 |
| 1739206500 | 4.19 | -0.01 | -0.24 | 4.22 | 4.22 | 4.12 | 1145 |
| 1738947300 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.18 | 10548 |
| 1738860900 | 4.2 | 0 | 0.00 | 4.2 | 4.28 | 4.15 | 65361 |
| 1738774500 | 4.2 | -0.07 | -1.64 | 4.29 | 4.29 | 4.2 | 38312 |
| 1738688100 | 4.2699999 | 0.07 | 1.67 | 4.25 | 4.3 | 4.17 | 20550 |
| 1738601700 | 4.2 | -0.03 | -0.71 | 4.08 | 4.23 | 4.07 | 10480 |
| 1738342500 | 4.23 | 0.08 | 1.93 | 4.2699999 | 4.2699999 | 4.23 | 1750 |
| 1738256100 | 4.15 | -0.07 | -1.66 | 4.04 | 4.15 | 4.04 | 845 |
| 1738169700 | 4.22 | -0.04 | -0.94 | 4.22 | 4.22 | 4.17 | 635 |
| 1738083300 | 4.26 | 0.12 | 2.90 | 4.15 | 4.29 | 4.15 | 8546 |
| 1737996900 | 4.14 | 0.03 | 0.73 | 4.2 | 4.2 | 4.08 | 9126 |
| 1737737700 | 4.11 | -0.07 | -1.67 | 4.1 | 4.12 | 4.0199999 | 15443 |
| 1737651300 | 4.18 | -0.01 | -0.24 | 4.14 | 4.21 | 4.1 | 7050 |
| 1737564900 | 4.19 | -0.1 | -2.33 | 4.2699999 | 4.28 | 4.15 | 8123 |
| 1737478500 | 4.29 | 0.01 | 0.23 | 4.3 | 4.3 | 3.95 | 18258 |
| 1737392100 | 4.28 | 0.04 | 0.94 | 4.2 | 4.28 | 4.2 | 2864 |
| 1737132900 | 4.24 | 0.04 | 0.95 | 4.24 | 4.2699999 | 4.15 | 5165 |
| 1737046500 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.15 | 2683 |
| 1736960100 | 4.2 | 0.07 | 1.69 | 4.19 | 4.2 | 4.19 | 6000 |
| 1736873700 | 4.13 | -0.03 | -0.72 | 4.2699999 | 4.2699999 | 4.13 | 7100 |
| 1736787300 | 4.16 | -0.02 | -0.48 | 4.2 | 4.2 | 4.1 | 6820 |
| 1736528100 | 4.18 | -0.1 | -2.34 | 4.2699999 | 4.2699999 | 4.13 | 12360 |
| 1736441700 | 4.28 | 0.03 | 0.71 | 4.34 | 4.41 | 4.28 | 7142 |
| 1736355300 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1409 |
| 1736268900 | 4.25 | 0.04 | 0.95 | 4.21 | 4.25 | 4.15 | 6618 |
| 1736182500 | 4.21 | -0.14 | -3.22 | 4.25 | 4.25 | 4.18 | 2430 |
| 1735923300 | 4.35 | 0.1 | 2.35 | 4.25 | 4.35 | 4.19 | 2400 |
| 1735836900 | 4.25 | 0.05 | 1.19 | 4.24 | 4.25 | 4.07 | 6892 |
| 1735577700 | 4.2 | 0.07 | 1.69 | 4.03 | 4.29 | 4.03 | 11195 |
| 1735318500 | 4.13 | 0.05 | 1.23 | 4.13 | 4.13 | 4.13 | 1170 |
| 1734972900 | 4.08 | 0.03 | 0.74 | 4.12 | 4.12 | 3.88 | 20603 |
| 1734713700 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 250 |
| 1734627300 | 4.05 | -0.03 | -0.74 | 4.05 | 4.05 | 4.05 | 2480 |
| 1734540900 | 4.08 | -0.02 | -0.49 | 4.05 | 4.09 | 4.04 | 7910 |
| 1734454500 | 4.1 | 0.05 | 1.23 | 4.13 | 4.15 | 4.01 | 32590 |
| 1734368100 | 4.05 | 0.05 | 1.25 | 4.1 | 4.19 | 3.89 | 31197 |
| 1734108900 | 4 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 3.89 | 16158 |
| 1734022500 | 4.0199999 | 0.17 | 4.42 | 3.85 | 4.2 | 3.79 | 55990 |
| 1733936100 | 3.85 | 0.57 | 17.38 | 3.27 | 3.85 | 3.27 | 52201 |
| 1733849700 | 3.2799999 | -0.12 | -3.53 | 3.4 | 3.4 | 3.22 | 24118 |
| 1733763300 | 3.4 | 0 | 0.00 | 3.41 | 3.41 | 3.4 | 10500 |
| 1733504100 | 3.4 | -0.08 | -2.30 | 3.4 | 3.4 | 3.35 | 11258 |
| 1733417700 | 3.48 | 0.02 | 0.58 | 3.35 | 3.49 | 3.35 | 2580 |
| 1733331300 | 3.46 | -0.11 | -3.08 | 3.49 | 3.51 | 3.46 | 6415 |
| 1733244900 | 3.57 | 0.09 | 2.59 | 3.62 | 3.69 | 3.45 | 6525 |
| 1733158500 | 3.48 | 0.06 | 1.75 | 3.42 | 3.57 | 3.42 | 13558 |
| 1732899300 | 3.42 | 0.04 | 1.18 | 3.42 | 3.42 | 3.42 | 10 |
| 1732812900 | 3.38 | -0.12 | -3.43 | 3.37 | 3.44 | 3.37 | 20289 |
| 1732726500 | 3.5 | -0.04 | -1.13 | 3.54 | 3.54 | 3.35 | 8042 |
| 1732640100 | 3.54 | -0.09 | -2.48 | 3.62 | 3.62 | 3.5 | 11109 |
| 1732553700 | 3.63 | -0.1 | -2.68 | 3.83 | 3.83 | 3.63 | 3318 |
| 1732294500 | 3.73 | 0.13 | 3.61 | 3.51 | 3.75 | 3.5 | 5182 |
| 1732208100 | 3.6 | -0.09 | -2.44 | 3.62 | 3.83 | 3.57 | 9089 |
| 1732121700 | 3.69 | -0.08 | -2.12 | 3.8 | 3.83 | 3.62 | 12468 |
| 1732035300 | 3.77 | -0.01 | -0.26 | 3.84 | 3.84 | 3.72 | 10590 |
| 1731948900 | 3.78 | -0.12 | -3.08 | 3.83 | 3.84 | 3.7 | 13254 |
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
