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 | -0.068 | -1.64728682171 | 4.128 | 4.25 | 4 | 536488 | 4.12123924 | DE |
| 4 | -0.472 | -10.4148278906 | 4.532 | 4.598 | 4 | 710821 | 4.25638031 | DE |
| 12 | 0.26 | 6.84210526316 | 3.8 | 4.708 | 3.528 | 796548 | 4.16594027 | DE |
| 26 | 0.332 | 8.90557939914 | 3.728 | 4.708 | 3.372 | 904697 | 4.03526229 | DE |
| 52 | 1.57 | 63.0522088353 | 2.49 | 4.708 | 2.406 | 1081271 | 3.5203119 | DE |
| 156 | 1.274 | 45.7286432161 | 2.786 | 4.708 | 1.734 | 1173312 | 2.74660255 | DE |
| 260 | 1.74 | 75 | 2.32 | 4.708 | 1 | 1702340 | 2.25409739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 4.03 | -0.04 | -1.03 | 4.1 | 4.132 | 4.0279999 | 346738 |
| 1732037400 | 4.072 | -0.09 | -2.26 | 4.154 | 4.184 | 4.0359999 | 762836 |
| 1731951000 | 4.166 | -0 | -0.10 | 4.186 | 4.212 | 4.152 | 435911 |
| 1731691800 | 4.17 | 0.01 | 0.19 | 4.132 | 4.204 | 4.12 | 417850 |
| 1731605400 | 4.162 | -0 | -0.05 | 4.128 | 4.25 | 4.128 | 719103 |
| 1731519000 | 4.164 | 0 | 0.00 | 4.164 | 4.164 | 4.164 | 0 |
| 1731432600 | 4.164 | -0.08 | -1.79 | 4.206 | 4.242 | 4.164 | 569036 |
| 1731346200 | 4.24 | 0.08 | 1.92 | 4.214 | 4.346 | 4.21 | 993001 |
| 1731087000 | 4.16 | 0.01 | 0.19 | 4.194 | 4.25 | 4.16 | 636936 |
| 1731000600 | 4.152 | -0.13 | -2.99 | 4.216 | 4.29 | 4.152 | 1548820 |
| 1730914200 | 4.28 | -0.03 | -0.65 | 4.328 | 4.386 | 4.28 | 676164 |
| 1730827800 | 4.308 | -0 | -0.09 | 4.316 | 4.358 | 4.296 | 609310 |
| 1730741400 | 4.312 | 0.01 | 0.19 | 4.3 | 4.362 | 4.298 | 489734 |
| 1730482200 | 4.304 | 0.06 | 1.41 | 4.2859999 | 4.356 | 4.284 | 583672 |
| 1730395800 | 4.244 | -0.1 | -2.26 | 4.3019999 | 4.3019999 | 4.204 | 827107 |
| 1730309400 | 4.342 | -0.01 | -0.28 | 4.35 | 4.434 | 4.334 | 1024884 |
| 1730223000 | 4.354 | -0.04 | -1.00 | 4.41 | 4.418 | 4.346 | 485040 |
| 1730136600 | 4.398 | -0.02 | -0.50 | 4.424 | 4.434 | 4.356 | 534284 |
| 1729873800 | 4.42 | -0.11 | -2.43 | 4.462 | 4.484 | 4.412 | 885148 |
| 1729787400 | 4.53 | 0.02 | 0.35 | 4.532 | 4.598 | 4.486 | 1096098 |
| 1729701000 | 4.514 | -0.1 | -2.08 | 4.604 | 4.644 | 4.514 | 642471 |
| 1729614600 | 4.61 | 0.02 | 0.52 | 4.58 | 4.61 | 4.566 | 414410 |
| 1729528200 | 4.586 | -0.08 | -1.67 | 4.65 | 4.674 | 4.572 | 985107 |
| 1729269000 | 4.664 | -0.01 | -0.21 | 4.678 | 4.708 | 4.664 | 929911 |
| 1729182600 | 4.674 | 0.02 | 0.47 | 4.652 | 4.7 | 4.648 | 726957 |
| 1729096200 | 4.652 | 0.07 | 1.44 | 4.542 | 4.666 | 4.54 | 1390624 |
| 1729009800 | 4.586 | 0.04 | 0.92 | 4.55 | 4.6 | 4.5439999 | 816682 |
| 1728923400 | 4.5439999 | -0.01 | -0.13 | 4.55 | 4.5599999 | 4.508 | 574471 |
| 1728664200 | 4.55 | 0.05 | 1.11 | 4.508 | 4.554 | 4.49 | 713412 |
| 1728577800 | 4.5 | 0.03 | 0.58 | 4.478 | 4.506 | 4.456 | 936472 |
| 1728491400 | 4.474 | 0.09 | 2.01 | 4.382 | 4.48 | 4.36 | 906332 |
| 1728405000 | 4.386 | -0.02 | -0.50 | 4.38 | 4.4 | 4.338 | 917724 |
| 1728318600 | 4.408 | 0.03 | 0.64 | 4.39 | 4.428 | 4.378 | 944138 |
| 1728059400 | 4.38 | 0.1 | 2.29 | 4.258 | 4.38 | 4.258 | 1311004 |
| 1727973000 | 4.282 | -0.02 | -0.42 | 4.298 | 4.32 | 4.244 | 669227 |
| 1727886600 | 4.3 | 0.03 | 0.70 | 4.274 | 4.3 | 4.228 | 1117855 |
| 1727800200 | 4.2699999 | 0.07 | 1.57 | 4.22 | 4.332 | 4.158 | 1182111 |
| 1727713800 | 4.204 | 0.11 | 2.59 | 4.112 | 4.26 | 4.112 | 1610048 |
| 1727454600 | 4.098 | 0.33 | 8.76 | 3.798 | 4.2 | 3.792 | 4191212 |
| 1727368200 | 3.768 | 0.01 | 0.27 | 3.774 | 3.794 | 3.748 | 406925 |
| 1727281800 | 3.758 | -0.1 | -2.64 | 3.85 | 3.856 | 3.726 | 1173684 |
| 1727195400 | 3.86 | 0.02 | 0.52 | 3.85 | 3.89 | 3.85 | 396016 |
| 1727109000 | 3.84 | 0.04 | 0.95 | 3.81 | 3.88 | 3.772 | 642894 |
| 1726849800 | 3.804 | -0.01 | -0.21 | 3.8 | 3.844 | 3.794 | 738222 |
| 1726763400 | 3.812 | 0.09 | 2.31 | 3.77 | 3.812 | 3.758 | 723164 |
| 1726677000 | 3.726 | 0.03 | 0.70 | 3.68 | 3.726 | 3.65 | 500673 |
| 1726590600 | 3.7 | 0.06 | 1.76 | 3.648 | 3.724 | 3.648 | 562192 |
| 1726504200 | 3.636 | 0.03 | 0.94 | 3.6 | 3.642 | 3.598 | 424548 |
| 1726245000 | 3.602 | 0.02 | 0.67 | 3.57 | 3.606 | 3.56 | 431968 |
| 1726158600 | 3.578 | 0.03 | 0.79 | 3.592 | 3.62 | 3.562 | 788682 |
| 1726072200 | 3.55 | 0 | 0.00 | 3.56 | 3.612 | 3.528 | 526598 |
| 1725985800 | 3.55 | -0.02 | -0.50 | 3.562 | 3.586 | 3.53 | 460669 |
| 1725899400 | 3.568 | 0.02 | 0.51 | 3.558 | 3.588 | 3.55 | 436247 |
| 1725640200 | 3.55 | -0.08 | -2.20 | 3.638 | 3.638 | 3.536 | 808854 |
| 1725553800 | 3.63 | -0.05 | -1.47 | 3.664 | 3.702 | 3.63 | 591030 |
| 1725467400 | 3.684 | -0.02 | -0.59 | 3.652 | 3.71 | 3.642 | 620363 |
| 1725381000 | 3.706 | -0.05 | -1.33 | 3.756 | 3.772 | 3.568 | 974457 |
| 1725294600 | 3.756 | -0.02 | -0.48 | 3.77 | 3.784 | 3.74 | 330799 |
| 1725035400 | 3.774 | -0.02 | -0.63 | 3.8 | 3.808 | 3.756 | 621222 |
| 1724949000 | 3.798 | -0 | -0.05 | 3.8 | 3.81 | 3.786 | 437060 |
| 1724862600 | 3.8 | 0.08 | 2.10 | 3.758 | 3.8 | 3.744 | 713562 |
| 1724776200 | 3.722 | 0.02 | 0.54 | 3.704 | 3.736 | 3.7 | 341635 |
| 1724689800 | 3.702 | -0.02 | -0.48 | 3.718 | 3.718 | 3.694 | 320168 |
| 1724430600 | 3.72 | 0.07 | 1.86 | 3.656 | 3.732 | 3.656 | 413692 |
| 1724344200 | 3.652 | 0.01 | 0.16 | 3.642 | 3.684 | 3.63 | 423466 |
| 1724257800 | 3.646 | 0.06 | 1.56 | 3.582 | 3.646 | 3.582 | 538339 |
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
