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 | 0.07 | 1.67464114833 | 4.18 | 4.28 | 4 | 8703 | 4.25635315 | DE |
| 4 | 0.3 | 7.59493670886 | 3.95 | 4.42 | 3.46 | 12165 | 4.16830281 | DE |
| 12 | -0.3 | -6.59340659341 | 4.55 | 4.64 | 3.46 | 6280 | 4.17770015 | DE |
| 26 | -0.2 | -4.49438202247 | 4.45 | 4.8 | 3.46 | 5161 | 4.35808293 | DE |
| 52 | -1.39 | -24.6453900709 | 5.64 | 6.15 | 3.46 | 6868 | 4.74271393 | DE |
| 156 | -8.75 | -67.3076923077 | 13 | 17.42 | 3.46 | 20261 | 9.92256666 | DE |
| 260 | -4.56 | -51.7593643587 | 8.81 | 23 | 3.46 | 23330 | 10.49165469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 4.26 | -0.01 | -0.23 | 4.05 | 4.26 | 4.05 | 5651 |
| 1732037400 | 4.2699999 | 0.08 | 1.91 | 4.0599999 | 4.2699999 | 4 | 17508 |
| 1731951000 | 4.19 | -0.04 | -0.95 | 4.23 | 4.23 | 4.0599999 | 1770 |
| 1731691800 | 4.23 | -0.04 | -0.94 | 4.1 | 4.25 | 4.04 | 9894 |
| 1731605400 | 4.2699999 | -0.02 | -0.47 | 4.18 | 4.28 | 4.11 | 8694 |
| 1731519000 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1731432600 | 4.29 | -0.01 | -0.23 | 4.19 | 4.3 | 4.16 | 30481 |
| 1731346200 | 4.3 | 0.03 | 0.70 | 4.26 | 4.42 | 4.12 | 14270 |
| 1731087000 | 4.2699999 | 0.07 | 1.67 | 4.18 | 4.2699999 | 4.01 | 13118 |
| 1731000600 | 4.2 | -0.14 | -3.23 | 4.2 | 4.33 | 4.1 | 5219 |
| 1730914200 | 4.34 | 0.02 | 0.46 | 4.11 | 4.35 | 4.11 | 3445 |
| 1730827800 | 4.32 | 0.07 | 1.65 | 4.08 | 4.32 | 4.08 | 3426 |
| 1730741400 | 4.25 | -0.01 | -0.23 | 4.3 | 4.3 | 4.08 | 1195 |
| 1730482200 | 4.26 | -0.02 | -0.47 | 4.26 | 4.29 | 4.07 | 2114 |
| 1730395800 | 4.28 | 0.19 | 4.65 | 4.09 | 4.28 | 3.97 | 16336 |
| 1730309400 | 4.09 | 0.02 | 0.49 | 4 | 4.1 | 3.98 | 2103 |
| 1730223000 | 4.07 | 0.07 | 1.75 | 3.98 | 4.07 | 3.84 | 9728 |
| 1730136600 | 4 | -0.18 | -4.31 | 3.84 | 4 | 3.46 | 80299 |
| 1729873800 | 4.18 | 0.11 | 2.70 | 4.0199999 | 4.18 | 3.96 | 2203 |
| 1729787400 | 4.07 | 0.11 | 2.78 | 3.95 | 4.09 | 3.95 | 7064 |
| 1729701000 | 3.96 | 0 | 0.00 | 3.84 | 3.96 | 3.84 | 2023 |
| 1729614600 | 3.96 | 0 | 0.00 | 3.84 | 3.96 | 3.84 | 5673 |
| 1729528200 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.83 | 1700 |
| 1729269000 | 3.96 | 0.02 | 0.51 | 3.81 | 3.96 | 3.81 | 3979 |
| 1729182600 | 3.94 | 0.01 | 0.25 | 3.87 | 3.96 | 3.79 | 6911 |
| 1729096200 | 3.93 | 0.01 | 0.26 | 3.83 | 3.95 | 3.83 | 2329 |
| 1729009800 | 3.92 | -0.04 | -1.01 | 3.96 | 3.96 | 3.85 | 1936 |
| 1728923400 | 3.96 | -0.01 | -0.25 | 3.9 | 3.97 | 3.85 | 3498 |
| 1728664200 | 3.97 | -0.01 | -0.25 | 3.98 | 3.98 | 3.9 | 1777 |
| 1728577800 | 3.98 | -0.01 | -0.25 | 3.99 | 3.99 | 3.96 | 1315 |
| 1728491400 | 3.99 | 0.01 | 0.25 | 4 | 4.13 | 3.8 | 11765 |
| 1728405000 | 3.98 | -0.15 | -3.63 | 4.19 | 4.19 | 3.98 | 13296 |
| 1728318600 | 4.13 | -0.1 | -2.36 | 4.13 | 4.23 | 4.1 | 5966 |
| 1728059400 | 4.23 | -0.08 | -1.86 | 4.11 | 4.28 | 4.0599999 | 18489 |
| 1727973000 | 4.3099999 | 0 | 0.00 | 4.18 | 4.3099999 | 4.13 | 1507 |
| 1727886600 | 4.3099999 | 0.01 | 0.23 | 4.25 | 4.3099999 | 4.2 | 2084 |
| 1727800200 | 4.3 | -0.05 | -1.15 | 4.18 | 4.34 | 4.18 | 1721 |
| 1727713800 | 4.35 | -0.03 | -0.68 | 4.25 | 4.36 | 4.22 | 2009 |
| 1727454600 | 4.38 | 0.03 | 0.69 | 4.4 | 4.4 | 4 | 11761 |
| 1727368200 | 4.35 | -0.09 | -2.03 | 4.3099999 | 4.4 | 4.26 | 4061 |
| 1727281800 | 4.44 | -0.01 | -0.22 | 4.37 | 4.44 | 4.3 | 1857 |
| 1727195400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.32 | 1610 |
| 1727109000 | 4.45 | 0 | 0.00 | 4.33 | 4.45 | 4.33 | 864 |
| 1726849800 | 4.45 | 0.01 | 0.23 | 4.44 | 4.45 | 4.4 | 380 |
| 1726763400 | 4.44 | 0.02 | 0.45 | 4.41 | 4.45 | 4.34 | 1007 |
| 1726677000 | 4.42 | -0.01 | -0.23 | 4.32 | 4.42 | 4.3099999 | 3034 |
| 1726590600 | 4.43 | -0.06 | -1.34 | 4.48 | 4.48 | 4.4 | 813 |
| 1726504200 | 4.49 | -0.05 | -1.10 | 4.29 | 4.51 | 4.29 | 192 |
| 1726245000 | 4.54 | 0.21 | 4.85 | 4.54 | 4.54 | 4.29 | 3030 |
| 1726158600 | 4.33 | -0.12 | -2.70 | 4.45 | 4.45 | 4.33 | 431 |
| 1726072200 | 4.45 | -0.01 | -0.22 | 4.53 | 4.53 | 4.34 | 849 |
| 1725985800 | 4.46 | 0 | 0.00 | 4.41 | 4.46 | 4.34 | 956 |
| 1725899400 | 4.46 | 0.02 | 0.45 | 4.46 | 4.55 | 4.41 | 2823 |
| 1725640200 | 4.44 | -0.16 | -3.48 | 4.44 | 4.57 | 4.43 | 2678 |
| 1725553800 | 4.6 | -0.04 | -0.86 | 4.45 | 4.62 | 4.41 | 1520 |
| 1725467400 | 4.64 | 0 | 0.00 | 4.43 | 4.64 | 4.43 | 196 |
| 1725381000 | 4.64 | 0 | 0.00 | 4.43 | 4.64 | 4.43 | 388 |
| 1725294600 | 4.64 | 0.1 | 2.20 | 4.48 | 4.64 | 4.48 | 1661 |
| 1725035400 | 4.54 | -0.01 | -0.22 | 4.5 | 4.54 | 4.48 | 3747 |
| 1724949000 | 4.55 | -0.01 | -0.22 | 4.55 | 4.55 | 4.48 | 1669 |
| 1724862600 | 4.5599999 | -0.08 | -1.72 | 4.5599999 | 4.67 | 4.55 | 2978 |
| 1724776200 | 4.64 | 0.08 | 1.75 | 4.62 | 4.64 | 4.58 | 397 |
| 1724689800 | 4.5599999 | -0.12 | -2.56 | 4.6 | 4.65 | 4.5599999 | 2484 |
| 1724430600 | 4.68 | 0.2 | 4.46 | 4.49 | 4.68 | 4.49 | 4429 |
| 1724344200 | 4.48 | -0.15 | -3.24 | 4.54 | 4.62 | 4.41 | 5467 |
| 1724257800 | 4.63 | -0.07 | -1.49 | 4.54 | 4.63 | 4.53 | 492 |
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
