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 | -1.79487179487 | 3.9 | 4.1 | 3.83 | 5794 | 3.96139886 | DE |
| 4 | -0.335 | -8.04321728691 | 4.165 | 4.205 | 3.83 | 5580 | 3.96867465 | DE |
| 12 | -0.505 | -11.6493656286 | 4.335 | 4.98 | 3.83 | 5135 | 4.23556812 | DE |
| 26 | -1.37 | -26.3461538462 | 5.2 | 5.43 | 3.265 | 5770 | 4.28130703 | DE |
| 52 | -0.69 | -15.2654867257 | 4.52 | 5.92 | 3.265 | 8765 | 4.39144176 | DE |
| 156 | -36.47 | -90.4962779156 | 40.3 | 44.8 | 3.265 | 6473 | 11.36808959 | DE |
| 260 | -37.07 | -90.6356968215 | 40.9 | 52.9 | 3.265 | 6485 | 23.39931358 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 3.85 | -0.09 | -2.28 | 3.94 | 3.94 | 3.85 | 3576 |
| 1732123800 | 3.94 | -0.03 | -0.63 | 3.965 | 3.97 | 3.91 | 1599 |
| 1732037400 | 3.965 | 0.02 | 0.63 | 3.93 | 4 | 3.92 | 5429 |
| 1731951000 | 3.94 | -0.09 | -2.23 | 4.0199999 | 4.09 | 3.94 | 9410 |
| 1731691800 | 4.03 | 0.14 | 3.60 | 3.9 | 4.1 | 3.9 | 8956 |
| 1731605400 | 3.89 | -0.07 | -1.77 | 3.915 | 4.0199999 | 3.87 | 10133 |
| 1731519000 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1731432600 | 3.96 | 0.08 | 1.93 | 3.87 | 4.015 | 3.83 | 14720 |
| 1731346200 | 3.885 | -0.13 | -3.24 | 4 | 4.05 | 3.87 | 12812 |
| 1731087000 | 4.015 | -0.01 | -0.12 | 4.0199999 | 4.03 | 4.005 | 1337 |
| 1731000600 | 4.0199999 | 0.07 | 1.77 | 3.945 | 4.0199999 | 3.945 | 2703 |
| 1730914200 | 3.95 | -0.04 | -1.00 | 3.99 | 4.09 | 3.95 | 7292 |
| 1730827800 | 3.99 | -0.02 | -0.50 | 4.01 | 4.015 | 3.99 | 1118 |
| 1730741400 | 4.01 | -0.06 | -1.47 | 4.07 | 4.085 | 3.955 | 9638 |
| 1730482200 | 4.07 | -0.02 | -0.37 | 4.085 | 4.09 | 4.07 | 1433 |
| 1730395800 | 4.085 | 0 | 0.12 | 4.08 | 4.1 | 4.08 | 1018 |
| 1730309400 | 4.08 | -0.08 | -1.81 | 4.1 | 4.11 | 4.08 | 4080 |
| 1730223000 | 4.155 | 0 | 0.12 | 4.2 | 4.2 | 4.155 | 1466 |
| 1730136600 | 4.15 | 0.03 | 0.61 | 4.12 | 4.15 | 4.11 | 3242 |
| 1729873800 | 4.125 | -0.04 | -0.96 | 4.165 | 4.205 | 4.105 | 3838 |
| 1729787400 | 4.165 | -0.02 | -0.36 | 4.1849999 | 4.1849999 | 4.135 | 1704 |
| 1729701000 | 4.18 | 0 | 0.00 | 4.23 | 4.23 | 4.18 | 1257 |
| 1729614600 | 4.18 | -0.03 | -0.59 | 4.19 | 4.21 | 4.18 | 1788 |
| 1729528200 | 4.205 | -0.02 | -0.47 | 4.22 | 4.25 | 4.1849999 | 2627 |
| 1729269000 | 4.225 | 0.01 | 0.36 | 4.21 | 4.23 | 4.175 | 2346 |
| 1729182600 | 4.21 | 0.01 | 0.24 | 4.2 | 4.29 | 4.18 | 4636 |
| 1729096200 | 4.2 | 0.06 | 1.45 | 4.135 | 4.23 | 4.1 | 10825 |
| 1729009800 | 4.14 | 0.04 | 0.98 | 4.1 | 4.18 | 4.1 | 2513 |
| 1728923400 | 4.1 | -0.05 | -1.20 | 4.15 | 4.195 | 4.1 | 2989 |
| 1728664200 | 4.15 | 0.15 | 3.75 | 4 | 4.15 | 4 | 2395 |
| 1728577800 | 4 | -0.2 | -4.76 | 4.2 | 4.24 | 3.95 | 9525 |
| 1728491400 | 4.2 | -0.09 | -2.10 | 4.29 | 4.295 | 4.2 | 4235 |
| 1728405000 | 4.29 | -0.01 | -0.12 | 4.295 | 4.315 | 4.285 | 591 |
| 1728318600 | 4.295 | -0.03 | -0.69 | 4.355 | 4.355 | 4.285 | 3908 |
| 1728059400 | 4.325 | 0.02 | 0.46 | 4.3 | 4.335 | 4.295 | 5551 |
| 1727973000 | 4.305 | -0.13 | -2.82 | 4.465 | 4.465 | 4.3 | 2777 |
| 1727886600 | 4.43 | -0.35 | -7.32 | 4.78 | 4.78 | 4.3949999 | 14043 |
| 1727800200 | 4.78 | 0.1 | 2.14 | 4.7 | 4.98 | 4.7 | 11342 |
| 1727713800 | 4.68 | 0.07 | 1.52 | 4.62 | 4.69 | 4.615 | 3589 |
| 1727454600 | 4.61 | -0.11 | -2.23 | 4.73 | 4.74 | 4.6 | 7854 |
| 1727368200 | 4.715 | -0.01 | -0.11 | 4.755 | 4.795 | 4.7 | 7678 |
| 1727281800 | 4.72 | 0.21 | 4.66 | 4.555 | 4.835 | 4.5 | 16638 |
| 1727195400 | 4.51 | 0.01 | 0.22 | 4.5 | 4.55 | 4.5 | 2460 |
| 1727109000 | 4.5 | -0.02 | -0.44 | 4.5 | 4.505 | 4.41 | 9105 |
| 1726849800 | 4.5199999 | 0.21 | 4.99 | 4.5 | 4.72 | 4.465 | 15306 |
| 1726763400 | 4.305 | 0.19 | 4.49 | 4.12 | 4.4 | 4.12 | 7971 |
| 1726677000 | 4.12 | -0.01 | -0.24 | 4.135 | 4.135 | 4.1 | 1846 |
| 1726590600 | 4.13 | 0.07 | 1.72 | 4.065 | 4.19 | 4.055 | 4544 |
| 1726504200 | 4.0599999 | 0 | 0.00 | 4 | 4.065 | 4 | 542 |
| 1726245000 | 4.0599999 | -0.06 | -1.46 | 4.1 | 4.1 | 4 | 4010 |
| 1726158600 | 4.12 | -0.08 | -1.79 | 4.165 | 4.22 | 4.12 | 5509 |
| 1726072200 | 4.195 | -0.02 | -0.36 | 4.205 | 4.21 | 4.195 | 979 |
| 1725985800 | 4.21 | -0.1 | -2.32 | 4.34 | 4.34 | 4.14 | 5327 |
| 1725899400 | 4.3099999 | -0.01 | -0.23 | 4.34 | 4.34 | 4.295 | 751 |
| 1725640200 | 4.32 | -0.07 | -1.59 | 4.385 | 4.385 | 4.295 | 3186 |
| 1725553800 | 4.39 | 0.02 | 0.46 | 4.4 | 4.4 | 4.335 | 901 |
| 1725467400 | 4.37 | -0.08 | -1.80 | 4.41 | 4.415 | 4.37 | 1989 |
| 1725381000 | 4.45 | 0.16 | 3.73 | 4.2699999 | 4.54 | 4.265 | 4346 |
| 1725294600 | 4.29 | -0.03 | -0.58 | 4.315 | 4.315 | 4.2699999 | 4240 |
| 1725035400 | 4.315 | -0.02 | -0.35 | 4.335 | 4.34 | 4.28 | 2687 |
| 1724949000 | 4.33 | -0.09 | -2.04 | 4.42 | 4.425 | 4.29 | 4086 |
| 1724862600 | 4.42 | -0.04 | -0.90 | 4.46 | 4.465 | 4.42 | 5874 |
| 1724776200 | 4.46 | -0.01 | -0.22 | 4.46 | 4.47 | 4.445 | 1596 |
| 1724689800 | 4.47 | 0.03 | 0.68 | 4.46 | 4.5199999 | 4.445 | 3532 |
| 1724430600 | 4.44 | 0.31 | 7.51 | 4.13 | 4.47 | 4.12 | 15846 |
| 1724344200 | 4.13 | -0.04 | -0.84 | 4.165 | 4.175 | 4.115 | 1904 |
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
