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 | -0.04 | -0.990099009901 | 4.04 | 4.13 | 3.94 | 3984 | 4.02306124 | DE |
| 4 | -0.01 | -0.249376558603 | 4.01 | 4.13 | 3.94 | 3406 | 4.01916851 | DE |
| 12 | 0.07 | 1.78117048346 | 3.93 | 4.58 | 3.75 | 3057 | 4.02399178 | DE |
| 26 | -2.34 | -36.9085173502 | 6.34 | 6.6 | 3.75 | 1680 | 4.23390287 | DE |
| 52 | -5.6 | -58.3333333333 | 9.6 | 9.6 | 3.75 | 1053 | 4.96159992 | DE |
| 156 | -6.002 | -60.0079984003 | 10.002 | 13.398 | 3.75 | 1111 | 6.45837226 | DE |
| 260 | -6.002 | -60.0079984003 | 10.002 | 13.398 | 3.75 | 1111 | 6.45837226 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 4 | 0 | 0.00 | 4 | 4 | 3.98 | 610 |
| 1736443800 | 4 | -0.09 | -2.20 | 4.09 | 4.09 | 3.98 | 4157 |
| 1736357400 | 4.09 | 0.04 | 0.99 | 4.05 | 4.13 | 4.05 | 3233 |
| 1736271000 | 4.05 | 0.07 | 1.76 | 4.01 | 4.05 | 4 | 1088 |
| 1736184600 | 3.98 | -0.05 | -1.24 | 4.05 | 4.05 | 3.94 | 4585 |
| 1735925400 | 4.03 | -0.01 | -0.25 | 4.04 | 4.1 | 3.97 | 6857 |
| 1735839000 | 4.04 | 0.02 | 0.50 | 4.03 | 4.04 | 4 | 1935 |
| 1735666200 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.03 | 3.97 | 2938 |
| 1735579800 | 4.01 | -0.03 | -0.74 | 4 | 4.01 | 3.99 | 2079 |
| 1735320600 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4 | 2417 |
| 1735061400 | 4.04 | 0.01 | 0.25 | 4.05 | 4.05 | 4.01 | 1766 |
| 1734975000 | 4.03 | 0.02 | 0.50 | 4.04 | 4.08 | 4 | 7056 |
| 1734715800 | 4.01 | 0 | 0.00 | 4.01 | 4.05 | 3.99 | 4461 |
| 1734629400 | 4.01 | 0.02 | 0.50 | 4.01 | 4.01 | 3.97 | 1271 |
| 1734543000 | 3.99 | -0.01 | -0.25 | 4.0199999 | 4.04 | 3.99 | 1621 |
| 1734456600 | 4 | -0.02 | -0.50 | 4.01 | 4.03 | 3.99 | 1701 |
| 1734370200 | 4.0199999 | 0.02 | 0.50 | 4.04 | 4.04 | 3.99 | 3667 |
| 1734111000 | 4 | -0.01 | -0.25 | 4.01 | 4.04 | 3.98 | 7064 |
| 1734024600 | 4.01 | 0.11 | 2.82 | 3.97 | 4.01 | 3.95 | 8922 |
| 1733938200 | 3.9 | 0 | 0.00 | 3.93 | 3.96 | 3.9 | 1204 |
| 1733851800 | 3.9 | -0.06 | -1.52 | 3.97 | 3.97 | 3.9 | 2186 |
| 1733765400 | 3.96 | -0.01 | -0.25 | 3.97 | 3.97 | 3.96 | 114 |
| 1733506200 | 3.97 | 0.01 | 0.25 | 3.96 | 3.97 | 3.96 | 1035 |
| 1733419800 | 3.96 | 0.01 | 0.25 | 3.95 | 3.96 | 3.92 | 746 |
| 1733333400 | 3.95 | -0.04 | -1.00 | 3.98 | 3.98 | 3.92 | 622 |
| 1733247000 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.98 | 363 |
| 1733160600 | 3.99 | 0.15 | 3.91 | 3.9 | 3.99 | 3.9 | 1449 |
| 1732901400 | 3.84 | -0.16 | -4.00 | 4 | 4 | 3.75 | 3725 |
| 1732815000 | 4 | 0.01 | 0.25 | 4 | 4 | 3.97 | 343 |
| 1732728600 | 3.99 | 0 | 0.00 | 3.99 | 4 | 3.97 | 297 |
| 1732642200 | 3.99 | 0.01 | 0.25 | 3.98 | 4 | 3.95 | 1034 |
| 1732555800 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.98 | 392 |
| 1732296600 | 4 | -0.09 | -2.20 | 4.05 | 4.05 | 3.97 | 2522 |
| 1732210200 | 4.09 | 0.11 | 2.76 | 3.99 | 4.09 | 3.98 | 2917 |
| 1732123800 | 3.98 | 0.04 | 1.02 | 3.96 | 3.98 | 3.96 | 49 |
| 1732037400 | 3.94 | -0.06 | -1.50 | 4 | 4 | 3.91 | 797 |
| 1731951000 | 4 | 0 | 0.00 | 4.08 | 4.08 | 3.99 | 2985 |
| 1731691800 | 4 | 0.01 | 0.25 | 3.99 | 4.01 | 3.99 | 364 |
| 1731605400 | 3.99 | 0.01 | 0.25 | 4 | 4 | 3.98 | 963 |
| 1731519000 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1731432600 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1731346200 | 3.98 | 0 | 0.00 | 4 | 4 | 3.89 | 1282 |
| 1731087000 | 3.98 | -0.09 | -2.21 | 4.0199999 | 4.0199999 | 3.8 | 4613 |
| 1731000600 | 4.07 | 0.07 | 1.75 | 4.05 | 4.11 | 3.96 | 4242 |
| 1730914200 | 4 | -0.1 | -2.44 | 4.1 | 4.19 | 3.89 | 8927 |
| 1730827800 | 4.1 | -0.1 | -2.38 | 4.58 | 4.58 | 4 | 30700 |
| 1730741400 | 4.2 | 0.2 | 5.00 | 4.39 | 4.39 | 4.1 | 3117 |
| 1730482200 | 4 | 0 | 0.00 | 4 | 4.01 | 3.99 | 6200 |
| 1730395800 | 4 | 0.01 | 0.25 | 4.12 | 4.12 | 3.99 | 3667 |
| 1730309400 | 3.99 | -0.01 | -0.25 | 4.01 | 4.11 | 3.81 | 9703 |
| 1730223000 | 4 | 0 | 0.00 | 4.01 | 4.01 | 3.98 | 688 |
| 1730136600 | 4 | -0.04 | -0.99 | 4.04 | 4.04 | 4 | 1235 |
| 1729873800 | 4.04 | 0.04 | 1.00 | 4.05 | 4.05 | 4.04 | 118 |
| 1729787400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 36 |
| 1729701000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 363 |
| 1729614600 | 4 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4 | 316 |
| 1729528200 | 4 | 0.06 | 1.52 | 4 | 4.01 | 4 | 719 |
| 1729269000 | 3.94 | 0 | 0.00 | 3.93 | 3.94 | 3.93 | 1302 |
| 1729182600 | 3.94 | -0.02 | -0.51 | 3.96 | 3.96 | 3.9 | 305 |
| 1729096200 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1729009800 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.85 | 326 |
| 1728923400 | 3.96 | -0.13 | -3.18 | 4.2 | 4.2 | 3.84 | 4498 |
| 1728664200 | 4.09 | 0.09 | 2.25 | 4.0599999 | 4.09 | 4.05 | 621 |
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
