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 | -0.018 | -0.466321243523 | 3.86 | 3.882 | 3.818 | 377533 | 3.8581851 | DE |
| 4 | -0.026 | -0.672182006205 | 3.868 | 3.966 | 3.762 | 415604 | 3.85910011 | DE |
| 12 | -0.348 | -8.30548926014 | 4.19 | 4.466 | 3.65 | 655603 | 3.98837637 | DE |
| 26 | 0.294 | 8.28635851184 | 3.548 | 4.466 | 3.526 | 610829 | 3.9203116 | DE |
| 52 | 0.722 | 23.141025641 | 3.12 | 4.466 | 3.07 | 629099 | 3.71378639 | DE |
| 156 | 0.942 | 32.4827586207 | 2.9 | 4.466 | 2.748 | 836156 | 3.5301741 | DE |
| 260 | 0.676 | 21.3518635502 | 3.166 | 4.466 | 1.851 | 915038 | 3.16350038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 3.858 | 0.01 | 0.36 | 3.84 | 3.882 | 3.834 | 416023 |
| 1721233800 | 3.844 | -0.04 | -0.93 | 3.866 | 3.876 | 3.844 | 453401 |
| 1721147400 | 3.88 | 0.03 | 0.78 | 3.85 | 3.88 | 3.818 | 475933 |
| 1721061000 | 3.85 | -0 | -0.05 | 3.852 | 3.856 | 3.83 | 259831 |
| 1720801800 | 3.852 | -0.02 | -0.47 | 3.86 | 3.876 | 3.842 | 282477 |
| 1720715400 | 3.87 | 0.02 | 0.47 | 3.852 | 3.874 | 3.836 | 330454 |
| 1720629000 | 3.852 | 0.02 | 0.57 | 3.844 | 3.856 | 3.81 | 272497 |
| 1720542600 | 3.83 | -0.02 | -0.42 | 3.842 | 3.868 | 3.818 | 237898 |
| 1720456200 | 3.846 | 0.02 | 0.52 | 3.814 | 3.846 | 3.79 | 384489 |
| 1720197000 | 3.826 | -0.01 | -0.36 | 3.84 | 3.852 | 3.81 | 271026 |
| 1720110600 | 3.84 | 0.01 | 0.16 | 3.832 | 3.852 | 3.826 | 169834 |
| 1720024200 | 3.834 | 0.02 | 0.52 | 3.818 | 3.844 | 3.802 | 312180 |
| 1719937800 | 3.814 | -0.06 | -1.50 | 3.82 | 3.836 | 3.762 | 851368 |
| 1719851400 | 3.872 | -0.01 | -0.36 | 3.9 | 3.904 | 3.87 | 319891 |
| 1719592200 | 3.886 | -0.03 | -0.87 | 3.922 | 3.966 | 3.874 | 475353 |
| 1719505800 | 3.92 | 0.07 | 1.92 | 3.834 | 3.926 | 3.834 | 817023 |
| 1719419400 | 3.846 | -0.02 | -0.41 | 3.862 | 3.862 | 3.816 | 731405 |
| 1719333000 | 3.862 | -0.01 | -0.21 | 3.862 | 3.88 | 3.83 | 313738 |
| 1719246600 | 3.87 | -0 | -0.10 | 3.88 | 3.9 | 3.85 | 374082 |
| 1718987400 | 3.874 | 0.01 | 0.16 | 3.868 | 3.886 | 3.854 | 563175 |
| 1718901000 | 3.868 | 0.05 | 1.36 | 3.81 | 3.87 | 3.81 | 465180 |
| 1718814600 | 3.816 | -0 | -0.10 | 3.82 | 3.832 | 3.774 | 347814 |
| 1718728200 | 3.82 | 0.05 | 1.22 | 3.774 | 3.82 | 3.754 | 770641 |
| 1718641800 | 3.774 | 0.02 | 0.64 | 3.75 | 3.778 | 3.73 | 429238 |
| 1718382600 | 3.75 | 0.04 | 1.02 | 3.714 | 3.762 | 3.702 | 744188 |
| 1718296200 | 3.712 | -0.02 | -0.54 | 3.73 | 3.754 | 3.7 | 630227 |
| 1718209800 | 3.732 | 0.01 | 0.38 | 3.732 | 3.778 | 3.728 | 446986 |
| 1718123400 | 3.718 | -0.09 | -2.41 | 3.8 | 3.8 | 3.686 | 958228 |
| 1718037000 | 3.81 | 0.14 | 3.93 | 3.748 | 3.89 | 3.704 | 2005576 |
| 1717777800 | 3.666 | -0.28 | -7.05 | 3.744 | 3.752 | 3.65 | 1716736 |
| 1717691400 | 3.944 | -0.04 | -0.90 | 3.962 | 4 | 3.944 | 1384941 |
| 1717605000 | 3.98 | 0.02 | 0.61 | 3.96 | 3.98 | 3.94 | 624300 |
| 1717518600 | 3.956 | -0.06 | -1.54 | 4 | 4.014 | 3.952 | 958908 |
| 1717432200 | 4.018 | 0 | 0.10 | 4.03 | 4.04 | 3.992 | 906678 |
| 1717173000 | 4.014 | 0.02 | 0.40 | 4.016 | 4.018 | 3.954 | 1134062 |
| 1717086600 | 3.998 | 0.01 | 0.30 | 4.03 | 4.032 | 3.984 | 418354 |
| 1717000200 | 3.986 | -0.07 | -1.73 | 4.05 | 4.05 | 3.974 | 789842 |
| 1716913800 | 4.056 | -0.03 | -0.69 | 4.0759999 | 4.098 | 4.038 | 635563 |
| 1716827400 | 4.084 | 0.02 | 0.54 | 4.08 | 4.098 | 4.0519999 | 608012 |
| 1716568200 | 4.062 | -0.03 | -0.68 | 4.082 | 4.112 | 4.062 | 681653 |
| 1716481800 | 4.09 | -0.01 | -0.24 | 4.092 | 4.13 | 4.09 | 594932 |
| 1716395400 | 4.1 | -0.02 | -0.53 | 4.146 | 4.15 | 4.09 | 612132 |
| 1716309000 | 4.122 | 0.01 | 0.19 | 4.106 | 4.16 | 4.0599999 | 701510 |
| 1716222600 | 4.114 | 0.03 | 0.73 | 4.034 | 4.134 | 3.978 | 825418 |
| 1715963400 | 4.084 | -0.29 | -6.63 | 4.35 | 4.35 | 4.082 | 3931334 |
| 1715877000 | 4.374 | -0.06 | -1.40 | 4.434 | 4.436 | 4.354 | 967800 |
| 1715790600 | 4.436 | 0.01 | 0.23 | 4.42 | 4.466 | 4.408 | 729179 |
| 1715704200 | 4.426 | 0.07 | 1.61 | 4.376 | 4.43 | 4.358 | 565133 |
| 1715617800 | 4.356 | -0.04 | -0.82 | 4.38 | 4.39 | 4.346 | 375457 |
| 1715358600 | 4.392 | 0.07 | 1.57 | 4.344 | 4.398 | 4.316 | 576304 |
| 1715272200 | 4.324 | 0.06 | 1.31 | 4.28 | 4.33 | 4.2779999 | 543863 |
| 1715185800 | 4.268 | 0.02 | 0.42 | 4.26 | 4.276 | 4.234 | 467910 |
| 1715099400 | 4.25 | 0.04 | 1.05 | 4.21 | 4.2699999 | 4.2 | 502750 |
| 1715013000 | 4.206 | 0.02 | 0.48 | 4.202 | 4.224 | 4.188 | 270087 |
| 1714753800 | 4.186 | -0.02 | -0.57 | 4.21 | 4.214 | 4.184 | 243149 |
| 1714667400 | 4.21 | 0.06 | 1.40 | 4.174 | 4.21 | 4.17 | 359013 |
| 1714494600 | 4.152 | -0.08 | -1.89 | 4.242 | 4.246 | 4.152 | 564145 |
| 1714408200 | 4.232 | 0.08 | 2.03 | 4.152 | 4.232 | 4.142 | 632243 |
| 1714149000 | 4.148 | -0.02 | -0.53 | 4.19 | 4.2 | 4.148 | 248985 |
| 1714062600 | 4.17 | -0.01 | -0.24 | 4.17 | 4.218 | 4.16 | 374340 |
| 1713976200 | 4.18 | 0.05 | 1.26 | 4.128 | 4.18 | 4.11 | 678400 |
| 1713889800 | 4.128 | 0.01 | 0.19 | 4.104 | 4.188 | 4.104 | 515644 |
| 1713803400 | 4.12 | 0.03 | 0.78 | 4.072 | 4.132 | 4.072 | 754711 |
| 1713544200 | 4.088 | 0.14 | 3.49 | 3.928 | 4.098 | 3.928 | 1284058 |
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
