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 | 0.038 | 0.95 | 4 | 4.0359999 | 3.942 | 3110 | 3.99762553 | DE |
| 4 | -0.59 | -12.7484874676 | 4.628 | 4.828 | 3.942 | 1674 | 4.19355277 | DE |
| 12 | -0.612 | -13.1612903226 | 4.65 | 4.962 | 3.942 | 1493 | 4.48851374 | DE |
| 26 | 0.246 | 6.48734177215 | 3.792 | 4.962 | 3.58 | 1593 | 4.32480582 | DE |
| 52 | 1.037 | 34.5551482839 | 3.001 | 4.962 | 2.685 | 1800 | 3.72247957 | DE |
| 156 | 1.341 | 49.7219132369 | 2.697 | 4.962 | 2.436 | 2495 | 3.32770995 | DE |
| 260 | 1.341 | 49.7219132369 | 2.697 | 4.962 | 2.436 | 2495 | 3.32770995 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 4.016 | -0 | -0.05 | 4.026 | 4.026 | 3.952 | 3238 |
| 1737149220 | 4.018 | -0.02 | -0.45 | 4.03 | 4.03 | 3.98 | 446 |
| 1737062820 | 4.0359999 | 0.04 | 0.90 | 4.03 | 4.0359999 | 4.014 | 161 |
| 1736976420 | 4 | 0.01 | 0.20 | 3.942 | 4 | 3.942 | 6412 |
| 1736890020 | 3.992 | 0 | 0.00 | 3.992 | 3.992 | 3.992 | 0 |
| 1736803620 | 3.992 | -0.09 | -2.16 | 4 | 4.0359999 | 3.992 | 5420 |
| 1736544420 | 4.08 | -0.1 | -2.39 | 4.12 | 4.12 | 4.08 | 2100 |
| 1736458020 | 4.18 | -0.44 | -9.48 | 4.242 | 4.242 | 4.18 | 2367 |
| 1736371620 | 4.618 | -0.01 | -0.17 | 4.618 | 4.618 | 4.618 | 1 |
| 1736285220 | 4.626 | 0.01 | 0.17 | 4.658 | 4.658 | 4.626 | 702 |
| 1736198820 | 4.618 | -0.21 | -4.35 | 4.7 | 4.7 | 4.618 | 424 |
| 1735939620 | 4.828 | 0.17 | 3.61 | 4.804 | 4.828 | 4.804 | 162 |
| 1735853220 | 4.66 | 0.09 | 1.97 | 4.66 | 4.66 | 4.66 | 2 |
| 1735594020 | 4.57 | -0.08 | -1.72 | 4.558 | 4.57 | 4.558 | 2261 |
| 1735334820 | 4.65 | 0.04 | 0.87 | 4.5919999 | 4.652 | 4.5919999 | 748 |
| 1734989220 | 4.61 | 0.04 | 0.79 | 4.628 | 4.628 | 4.5999999 | 2227 |
| 1734730020 | 4.574 | -0.23 | -4.83 | 4.6239999 | 4.6239999 | 4.574 | 1146 |
| 1734643620 | 4.806 | 0 | 0.00 | 4.806 | 4.806 | 4.806 | 0 |
| 1734557220 | 4.806 | 0.07 | 1.39 | 4.736 | 4.806 | 4.728 | 582 |
| 1734470820 | 4.74 | -0.07 | -1.50 | 4.788 | 4.788 | 4.74 | 1113 |
| 1734384420 | 4.812 | 0.09 | 1.86 | 4.8 | 4.84 | 4.764 | 4352 |
| 1734125220 | 4.724 | -0.06 | -1.25 | 4.724 | 4.724 | 4.724 | 2430 |
| 1734038820 | 4.784 | 0.04 | 0.93 | 4.724 | 4.784 | 4.724 | 749 |
| 1733952420 | 4.74 | -0.01 | -0.25 | 4.74 | 4.74 | 4.74 | 2 |
| 1733866020 | 4.752 | 0 | 0.00 | 4.752 | 4.752 | 4.752 | 0 |
| 1733779620 | 4.752 | 0 | 0.00 | 4.752 | 4.752 | 4.752 | 0 |
| 1733520420 | 4.752 | -0.07 | -1.37 | 4.7939999 | 4.798 | 4.752 | 1027 |
| 1733434020 | 4.8179999 | -0.01 | -0.29 | 4.8179999 | 4.8179999 | 4.8179999 | 1500 |
| 1733347620 | 4.832 | 0 | 0.00 | 4.832 | 4.832 | 4.832 | 0 |
| 1733261220 | 4.832 | 0.1 | 2.11 | 4.738 | 4.832 | 4.738 | 2403 |
| 1733174820 | 4.732 | 0.12 | 2.51 | 4.588 | 4.732 | 4.588 | 508 |
| 1732915620 | 4.6159999 | 0.14 | 3.04 | 4.6159999 | 4.6159999 | 4.6159999 | 300 |
| 1732829220 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1732742820 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1732656420 | 4.48 | -0.04 | -0.88 | 4.37 | 4.48 | 4.37 | 2454 |
| 1732570020 | 4.5199999 | -0.11 | -2.42 | 4.5199999 | 4.5199999 | 4.5199999 | 300 |
| 1732310820 | 4.6319999 | 0.22 | 4.94 | 4.6319999 | 4.6319999 | 4.6319999 | 650 |
| 1732224420 | 4.4139999 | 0 | 0.09 | 4.416 | 4.416 | 4.4139999 | 2000 |
| 1732138020 | 4.41 | 0.03 | 0.68 | 4.488 | 4.488 | 4.41 | 506 |
| 1732051620 | 4.38 | -0.05 | -1.04 | 4.38 | 4.38 | 4.38 | 1000 |
| 1731965220 | 4.426 | -0.02 | -0.36 | 4.426 | 4.426 | 4.426 | 33 |
| 1731705960 | 4.442 | 0 | 0.00 | 4.442 | 4.442 | 4.442 | 0 |
| 1731619560 | 4.442 | 0.04 | 0.82 | 4.442 | 4.442 | 4.442 | 250 |
| 1731533220 | 4.4059999 | 0 | 0.00 | 4.4059999 | 4.4059999 | 4.4059999 | 0 |
| 1731446820 | 4.4059999 | -0.2 | -4.30 | 4.352 | 4.4059999 | 4.316 | 2876 |
| 1731360420 | 4.604 | -0.01 | -0.26 | 4.59 | 4.604 | 4.59 | 1430 |
| 1731101220 | 4.6159999 | -0.17 | -3.55 | 4.602 | 4.6159999 | 4.586 | 438 |
| 1731014760 | 4.7859999 | 0 | 0.04 | 4.812 | 4.864 | 4.7859999 | 2528 |
| 1730928360 | 4.784 | 0.18 | 4.00 | 4.812 | 4.962 | 4.7779999 | 3924 |
| 1730841960 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1730755560 | 4.5999999 | -0.03 | -0.61 | 4.5999999 | 4.5999999 | 4.5999999 | 304 |
| 1730496360 | 4.628 | 0.18 | 3.95 | 4.482 | 4.628 | 4.482 | 1990 |
| 1730409960 | 4.452 | -0.1 | -2.24 | 4.452 | 4.452 | 4.452 | 454 |
| 1730323560 | 4.554 | -0.02 | -0.52 | 4.628 | 4.628 | 4.554 | 593 |
| 1730237160 | 4.578 | 0 | 0.00 | 4.578 | 4.578 | 4.578 | 0 |
| 1730150760 | 4.578 | 0.05 | 1.19 | 4.65 | 4.65 | 4.5679999 | 4418 |
| 1729887960 | 4.524 | 0 | 0.00 | 4.524 | 4.524 | 4.524 | 0 |
| 1729801560 | 4.524 | 0 | 0.00 | 4.524 | 4.524 | 4.524 | 0 |
| 1729715160 | 4.524 | -0.02 | -0.44 | 4.524 | 4.524 | 4.524 | 2 |
| 1729628760 | 4.5439999 | -0.11 | -2.32 | 4.5439999 | 4.5439999 | 4.5439999 | 1000 |
| 1729542360 | 4.652 | -0.06 | -1.36 | 4.716 | 4.716 | 4.652 | 2162 |
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
