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 | 0.02 | 0.502512562814 | 3.98 | 4.06 | 3.98 | 248 | 4.04333065 | DE |
| 4 | 0.16 | 4.16666666667 | 3.84 | 4.06 | 3.52 | 705 | 3.78278306 | DE |
| 12 | 0.11 | 2.82776349614 | 3.89 | 4.24 | 3.52 | 1064 | 3.85194257 | DE |
| 26 | -0.62 | -13.4199134199 | 4.62 | 4.66 | 3.47 | 1095 | 3.88964748 | DE |
| 52 | -1.84 | -31.5068493151 | 5.84 | 6.1 | 3.23 | 1671 | 4.40628339 | DE |
| 156 | -21.8 | -84.496124031 | 25.8 | 26 | 3.23 | 1973 | 8.31981373 | DE |
| 260 | -31 | -88.5714285714 | 35 | 39 | 3.23 | 1801 | 13.93831603 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 4.0599999 | 0.06 | 1.50 | 4 | 4.0599999 | 3.98 | 770 |
| 1742578200 | 4 | -0.03 | -0.74 | 4.03 | 4.03 | 4 | 18 |
| 1742491800 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4 | 110 |
| 1742405400 | 4.03 | 0.03 | 0.75 | 4.0199999 | 4.03 | 4.0199999 | 141 |
| 1742319000 | 4 | 0.05 | 1.27 | 3.98 | 4.01 | 3.98 | 201 |
| 1742232600 | 3.95 | 0 | 0.00 | 3.96 | 3.96 | 3.95 | 64 |
| 1741973400 | 3.95 | -0.06 | -1.50 | 4 | 4 | 3.95 | 221 |
| 1741887000 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 41 |
| 1741800600 | 4.01 | 0.12 | 3.08 | 3.9 | 4.05 | 3.87 | 1450 |
| 1741714200 | 3.89 | 0.04 | 1.04 | 3.85 | 3.89 | 3.84 | 1390 |
| 1741627800 | 3.85 | 0.19 | 5.19 | 3.7 | 3.85 | 3.7 | 1341 |
| 1741368600 | 3.66 | -0.04 | -1.08 | 3.7 | 3.7 | 3.64 | 583 |
| 1741282200 | 3.7 | 0.04 | 1.09 | 3.66 | 3.7 | 3.66 | 472 |
| 1741195800 | 3.66 | 0.06 | 1.67 | 3.62 | 3.66 | 3.62 | 805 |
| 1741109400 | 3.6 | -0.14 | -3.74 | 3.75 | 3.75 | 3.52 | 2731 |
| 1741023000 | 3.74 | 0.01 | 0.27 | 3.73 | 3.75 | 3.73 | 278 |
| 1740763800 | 3.73 | -0.03 | -0.80 | 3.76 | 3.77 | 3.68 | 1455 |
| 1740677400 | 3.76 | 0.06 | 1.62 | 3.76 | 3.76 | 3.76 | 34 |
| 1740591000 | 3.7 | -0.12 | -3.14 | 3.82 | 3.82 | 3.7 | 1872 |
| 1740504600 | 3.82 | -0.01 | -0.26 | 3.84 | 3.84 | 3.82 | 119 |
| 1740418200 | 3.83 | 0.03 | 0.79 | 3.81 | 3.87 | 3.81 | 202 |
| 1740159000 | 3.8 | 0.05 | 1.33 | 3.77 | 3.85 | 3.7 | 1302 |
| 1740072600 | 3.75 | 0 | 0.00 | 3.77 | 3.88 | 3.73 | 2008 |
| 1739986200 | 3.75 | -0.05 | -1.32 | 3.79 | 3.79 | 3.72 | 662 |
| 1739899800 | 3.8 | 0.04 | 1.06 | 3.78 | 3.8 | 3.75 | 1154 |
| 1739813400 | 3.76 | -0.03 | -0.79 | 3.79 | 3.81 | 3.71 | 806 |
| 1739554200 | 3.79 | 0.01 | 0.26 | 3.78 | 3.79 | 3.78 | 283 |
| 1739467800 | 3.78 | 0.07 | 1.89 | 3.76 | 3.78 | 3.76 | 212 |
| 1739381400 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1739295000 | 3.71 | -0.02 | -0.54 | 3.73 | 3.73 | 3.71 | 921 |
| 1739208600 | 3.73 | -0.1 | -2.61 | 3.84 | 3.84 | 3.72 | 1196 |
| 1738949400 | 3.83 | 0.04 | 1.06 | 3.8 | 3.83 | 3.76 | 432 |
| 1738863000 | 3.79 | 0 | 0.00 | 3.78 | 3.79 | 3.75 | 790 |
| 1738776600 | 3.79 | -0.02 | -0.52 | 3.83 | 3.84 | 3.73 | 525 |
| 1738690200 | 3.81 | 0.03 | 0.79 | 3.78 | 3.81 | 3.78 | 180 |
| 1738603800 | 3.78 | -0.15 | -3.82 | 3.93 | 3.93 | 3.64 | 3559 |
| 1738344600 | 3.93 | 0.12 | 3.15 | 3.84 | 4.09 | 3.83 | 7643 |
| 1738258200 | 3.81 | 0 | 0.00 | 3.79 | 3.81 | 3.79 | 291 |
| 1738171800 | 3.81 | 0 | 0.00 | 3.81 | 3.83 | 3.79 | 759 |
| 1738085400 | 3.81 | 0.01 | 0.26 | 3.79 | 3.81 | 3.79 | 232 |
| 1737999000 | 3.8 | 0.05 | 1.33 | 3.76 | 3.8 | 3.75 | 378 |
| 1737739800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 41 |
| 1737653400 | 3.75 | -0.01 | -0.27 | 3.75 | 3.75 | 3.75 | 500 |
| 1737567000 | 3.76 | -0.02 | -0.53 | 3.85 | 3.85 | 3.76 | 613 |
| 1737480600 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1737394200 | 3.78 | -0.06 | -1.56 | 3.85 | 3.86 | 3.76 | 1264 |
| 1737135000 | 3.84 | 0.02 | 0.52 | 3.82 | 3.84 | 3.79 | 438 |
| 1737048600 | 3.82 | 0.02 | 0.53 | 3.81 | 3.82 | 3.81 | 31 |
| 1736962200 | 3.8 | -0.08 | -2.06 | 3.89 | 3.89 | 3.8 | 1001 |
| 1736875800 | 3.88 | -0.02 | -0.51 | 3.91 | 3.95 | 3.84 | 1776 |
| 1736789400 | 3.9 | -0.08 | -2.01 | 3.99 | 3.99 | 3.9 | 581 |
| 1736530200 | 3.98 | 0.01 | 0.25 | 3.97 | 3.98 | 3.92 | 227 |
| 1736443800 | 3.97 | -0.1 | -2.46 | 4.07 | 4.07 | 3.92 | 1688 |
| 1736357400 | 4.07 | 0.19 | 4.90 | 3.88 | 4.24 | 3.88 | 8187 |
| 1736271000 | 3.88 | 0.02 | 0.52 | 3.86 | 3.88 | 3.86 | 109 |
| 1736184600 | 3.86 | 0.03 | 0.78 | 3.83 | 3.88 | 3.83 | 214 |
| 1735925400 | 3.83 | -0.04 | -1.03 | 3.87 | 3.87 | 3.83 | 68 |
| 1735839000 | 3.87 | 0.09 | 2.38 | 3.82 | 3.87 | 3.78 | 1707 |
| 1735666200 | 3.78 | -0.21 | -5.26 | 3.89 | 3.94 | 3.75 | 3867 |
| 1735579800 | 3.99 | 0.33 | 9.02 | 3.7 | 4.07 | 3.7 | 2623 |
| 1735320600 | 3.66 | 0 | 0.00 | 3.64 | 3.66 | 3.64 | 147 |
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
