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 | 0.144 | 3.37711069418 | 4.264 | 4.386 | 4.264 | 1170 | 4.36385298 | DE |
| 4 | -0.072 | -1.60714285714 | 4.48 | 4.506 | 4.15 | 1136 | 4.32796865 | DE |
| 12 | 0.0180001 | 0.410025066288 | 4.3899999 | 4.562 | 4.048 | 1291 | 4.36131231 | DE |
| 26 | -1.022 | -18.8213627993 | 5.43 | 5.44 | 4.048 | 1382 | 4.54110093 | DE |
| 52 | 0.053 | 1.21699196326 | 4.355 | 5.565 | 4.048 | 1030 | 4.63465401 | DE |
| 156 | 0.608 | 16 | 3.8 | 5.565 | 3.33 | 966 | 4.49564396 | DE |
| 260 | 0.608 | 16 | 3.8 | 5.565 | 3.33 | 966 | 4.49564396 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506020 | 4.364 | -0.02 | -0.50 | 4.368 | 4.368 | 4.364 | 471 |
| 1742419620 | 4.386 | 0.03 | 0.69 | 4.378 | 4.386 | 4.378 | 668 |
| 1742333220 | 4.356 | -0.02 | -0.41 | 4.37 | 4.38 | 4.316 | 2424 |
| 1742246820 | 4.3739999 | 0.18 | 4.39 | 4.264 | 4.3739999 | 4.264 | 418 |
| 1741987620 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1741901220 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1741814820 | 4.19 | -0.15 | -3.55 | 4.228 | 4.248 | 4.19 | 1199 |
| 1741728420 | 4.344 | 0 | 0.00 | 4.344 | 4.344 | 4.344 | 0 |
| 1741642020 | 4.344 | 0.07 | 1.59 | 4.268 | 4.344 | 4.268 | 1227 |
| 1741382820 | 4.276 | 0.08 | 1.96 | 4.154 | 4.276 | 4.15 | 1785 |
| 1741296420 | 4.194 | 0.01 | 0.24 | 4.194 | 4.194 | 4.194 | 470 |
| 1741210020 | 4.184 | -0.11 | -2.52 | 4.2 | 4.228 | 4.174 | 1920 |
| 1741123620 | 4.292 | -0.04 | -0.83 | 4.3579999 | 4.3579999 | 4.292 | 1583 |
| 1741037220 | 4.328 | -0.03 | -0.60 | 4.3499999 | 4.386 | 4.328 | 1945 |
| 1740778020 | 4.354 | -0.1 | -2.29 | 4.354 | 4.354 | 4.354 | 80 |
| 1740691620 | 4.456 | -0.05 | -1.11 | 4.456 | 4.456 | 4.456 | 40 |
| 1740605220 | 4.506 | 0.01 | 0.27 | 4.506 | 4.506 | 4.506 | 265 |
| 1740518820 | 4.494 | 0.02 | 0.40 | 4.4139999 | 4.494 | 4.4139999 | 501 |
| 1740432420 | 4.476 | 0.05 | 1.18 | 4.48 | 4.48 | 4.402 | 2508 |
| 1740173220 | 4.424 | 0 | 0.00 | 4.424 | 4.424 | 4.424 | 0 |
| 1740086820 | 4.424 | 0 | 0.00 | 4.424 | 4.424 | 4.424 | 0 |
| 1740000420 | 4.424 | 0 | 0.00 | 4.424 | 4.424 | 4.424 | 0 |
| 1739914020 | 4.424 | 0 | 0.00 | 4.424 | 4.424 | 4.424 | 0 |
| 1739827620 | 4.424 | -0.05 | -1.16 | 4.522 | 4.522 | 4.424 | 1506 |
| 1739568420 | 4.476 | 0 | 0.00 | 4.476 | 4.476 | 4.476 | 0 |
| 1739482020 | 4.476 | -0.06 | -1.24 | 4.476 | 4.476 | 4.476 | 2 |
| 1739395620 | 4.532 | 0.07 | 1.61 | 4.532 | 4.532 | 4.532 | 73 |
| 1739309220 | 4.46 | -0.04 | -0.84 | 4.46 | 4.46 | 4.46 | 2 |
| 1739222820 | 4.498 | 0.01 | 0.22 | 4.498 | 4.498 | 4.498 | 200 |
| 1738963620 | 4.488 | -0.04 | -0.84 | 4.562 | 4.562 | 4.44 | 3839 |
| 1738877220 | 4.526 | 0.06 | 1.25 | 4.494 | 4.526 | 4.494 | 412 |
| 1738790820 | 4.47 | 0.01 | 0.22 | 4.45 | 4.51 | 4.45 | 555 |
| 1738704420 | 4.46 | -0.05 | -1.11 | 4.46 | 4.46 | 4.46 | 1000 |
| 1738618020 | 4.51 | -0.05 | -1.10 | 4.5199999 | 4.5199999 | 4.51 | 2929 |
| 1738358820 | 4.5599999 | 0.05 | 1.15 | 4.44 | 4.5599999 | 4.44 | 5743 |
| 1738272420 | 4.508 | 0.11 | 2.45 | 4.508 | 4.508 | 4.508 | 1000 |
| 1738186020 | 4.4 | 0.01 | 0.27 | 4.4 | 4.4 | 4.4 | 230 |
| 1738099620 | 4.388 | 0.04 | 0.97 | 4.388 | 4.388 | 4.388 | 500 |
| 1738013220 | 4.346 | 0.14 | 3.28 | 4.346 | 4.346 | 4.346 | 160 |
| 1737754020 | 4.208 | -0.04 | -0.85 | 4.212 | 4.212 | 4.208 | 677 |
| 1737667620 | 4.244 | 0.04 | 0.90 | 4.234 | 4.244 | 4.234 | 546 |
| 1737581220 | 4.206 | -0.07 | -1.73 | 4.296 | 4.296 | 4.206 | 351 |
| 1737494820 | 4.28 | -0.02 | -0.47 | 4.28 | 4.28 | 4.28 | 700 |
| 1737408420 | 4.3 | -0.04 | -0.92 | 4.3 | 4.3 | 4.3 | 501 |
| 1737149220 | 4.34 | 0.05 | 1.17 | 4.312 | 4.344 | 4.266 | 14445 |
| 1737062820 | 4.29 | 0.13 | 3.17 | 4.29 | 4.29 | 4.29 | 400 |
| 1736976420 | 4.158 | 0.06 | 1.56 | 4.22 | 4.22 | 4.158 | 8 |
| 1736890020 | 4.094 | -0.04 | -0.92 | 4.08 | 4.1079999 | 4.08 | 2427 |
| 1736803620 | 4.1319999 | -0.03 | -0.67 | 4.1319999 | 4.1319999 | 4.1319999 | 750 |
| 1736544420 | 4.16 | -0 | -0.05 | 4.2 | 4.2 | 4.16 | 770 |
| 1736458020 | 4.162 | -0.05 | -1.28 | 4.126 | 4.162 | 4.048 | 1991 |
| 1736371620 | 4.216 | -0.21 | -4.70 | 4.308 | 4.308 | 4.214 | 1016 |
| 1736285220 | 4.424 | 0.01 | 0.32 | 4.424 | 4.424 | 4.424 | 12 |
| 1736198820 | 4.41 | -0.03 | -0.63 | 4.424 | 4.424 | 4.364 | 44 |
| 1735939620 | 4.438 | 0.05 | 1.14 | 4.3659999 | 4.438 | 4.3659999 | 1675 |
| 1735853220 | 4.388 | 0.09 | 2.09 | 4.394 | 4.394 | 4.388 | 793 |
| 1735594020 | 4.298 | -0.06 | -1.29 | 4.298 | 4.298 | 4.298 | 1 |
| 1735334820 | 4.354 | 0.09 | 2.21 | 4.3899999 | 4.3899999 | 4.29 | 980 |
| 1734989220 | 4.26 | -0.02 | -0.47 | 4.328 | 4.344 | 4.26 | 538 |
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
