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 | -0.174 | -4.11444786001 | 4.229 | 4.229 | 3.861 | 3226 | 4.01909046 | DE |
| 4 | -0.0289999 | -0.710085717681 | 4.0839999 | 4.3179999 | 3.861 | 3415 | 4.14235686 | DE |
| 12 | 0.578 | 16.6235260282 | 3.477 | 4.5999999 | 3.3 | 3443 | 3.99577129 | DE |
| 26 | -0.925 | -18.5742971888 | 4.98 | 5.692 | 3.3 | 4070 | 4.49481345 | DE |
| 52 | -0.401 | -8.99910233393 | 4.456 | 5.692 | 3.3 | 4442 | 4.51628826 | DE |
| 156 | 0.393 | 10.7318405243 | 3.662 | 5.692 | 3.3 | 5181 | 4.42400083 | DE |
| 260 | 0.393 | 10.7318405243 | 3.662 | 5.692 | 3.3 | 5181 | 4.42400083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.057 | 0.06 | 1.45 | 4.008 | 4.07 | 4.003 | 1981 |
| 1732829220 | 3.999 | -0 | -0.03 | 4.003 | 4.003 | 3.999 | 1000 |
| 1732742820 | 4 | -0.1 | -2.46 | 4.09 | 4.107 | 3.861 | 12213 |
| 1732656420 | 4.101 | -0.11 | -2.61 | 4.101 | 4.101 | 4.101 | 10 |
| 1732570020 | 4.211 | -0.01 | -0.21 | 4.229 | 4.229 | 4.146 | 924 |
| 1732310820 | 4.22 | 0.08 | 1.86 | 4.25 | 4.2699999 | 4.134 | 3947 |
| 1732224420 | 4.143 | 0.04 | 1.02 | 4.0999999 | 4.143 | 4.0999999 | 3325 |
| 1732138020 | 4.101 | -0.12 | -2.80 | 4.103 | 4.103 | 4.101 | 1816 |
| 1732051620 | 4.219 | 0.09 | 2.06 | 4.21 | 4.219 | 4.21 | 723 |
| 1731965220 | 4.134 | 0.03 | 0.83 | 4.1449999 | 4.1449999 | 4.134 | 581 |
| 1731705960 | 4.0999999 | 0.06 | 1.54 | 4.091 | 4.17 | 4.091 | 5017 |
| 1731619560 | 4.038 | -0.13 | -3.07 | 4.038 | 4.038 | 4.038 | 400 |
| 1731533160 | 4.166 | 0.09 | 2.08 | 4.136 | 4.166 | 4.136 | 1750 |
| 1731446820 | 4.081 | -0.07 | -1.73 | 4.087 | 4.159 | 4.081 | 1289 |
| 1731360420 | 4.1529999 | -0.09 | -2.12 | 4.18 | 4.18 | 4.1529999 | 2433 |
| 1731101220 | 4.243 | -0.07 | -1.71 | 4.243 | 4.243 | 4.243 | 1414 |
| 1731014760 | 4.317 | 0.08 | 1.82 | 4.279 | 4.3179999 | 4.2169999 | 7908 |
| 1730928360 | 4.24 | 0.11 | 2.76 | 4.1769999 | 4.2489999 | 4.1769999 | 7588 |
| 1730841960 | 4.126 | 0.04 | 0.93 | 4.088 | 4.126 | 4 | 12250 |
| 1730755560 | 4.088 | -0.04 | -0.85 | 4.0839999 | 4.1559999 | 4.082 | 1727 |
| 1730496360 | 4.123 | 0.01 | 0.34 | 4.221 | 4.221 | 4.123 | 331 |
| 1730409960 | 4.109 | -0.06 | -1.34 | 4.149 | 4.149 | 4.072 | 1389 |
| 1730323560 | 4.165 | 0.02 | 0.43 | 4.228 | 4.228 | 4.165 | 352 |
| 1730237160 | 4.147 | -0.17 | -3.87 | 4.247 | 4.247 | 4.147 | 1570 |
| 1730150760 | 4.314 | 0.32 | 7.88 | 4.255 | 4.314 | 4.255 | 500 |
| 1729887960 | 3.999 | 0 | 0.00 | 3.999 | 3.999 | 3.999 | 0 |
| 1729801560 | 3.999 | -0.12 | -2.82 | 3.989 | 3.999 | 3.933 | 3227 |
| 1729715160 | 4.115 | 0 | 0.07 | 4.089 | 4.115 | 4.025 | 12177 |
| 1729628760 | 4.112 | -0.06 | -1.44 | 4.112 | 4.112 | 4.112 | 500 |
| 1729542360 | 4.172 | -0.08 | -1.81 | 4.172 | 4.172 | 4.172 | 500 |
| 1729283160 | 4.2489999 | 0.01 | 0.24 | 4.191 | 4.2489999 | 4.191 | 1571 |
| 1729196760 | 4.239 | -0.12 | -2.73 | 4.275 | 4.28 | 4.239 | 2012 |
| 1729110360 | 4.3579999 | -0.05 | -1.16 | 4.369 | 4.369 | 4.3579999 | 224 |
| 1729023960 | 4.409 | -0.07 | -1.58 | 4.5119999 | 4.5119999 | 4.409 | 1476 |
| 1728937620 | 4.48 | 0.05 | 1.13 | 4.477 | 4.48 | 4.477 | 90 |
| 1728678360 | 4.43 | 0.14 | 3.34 | 4.43 | 4.43 | 4.43 | 1328 |
| 1728591960 | 4.287 | 0 | 0.00 | 4.287 | 4.287 | 4.287 | 0 |
| 1728505560 | 4.287 | -0.09 | -2.15 | 4.323 | 4.323 | 4.2809999 | 3792 |
| 1728419160 | 4.381 | -0.08 | -1.79 | 4.381 | 4.381 | 4.381 | 110 |
| 1728332760 | 4.461 | 0.02 | 0.36 | 4.585 | 4.5999999 | 4.461 | 8805 |
| 1728073560 | 4.445 | 0.09 | 2.00 | 4.373 | 4.445 | 4.373 | 3031 |
| 1727987220 | 4.3579999 | -0.08 | -1.87 | 4.397 | 4.397 | 4.3579999 | 1337 |
| 1727900820 | 4.441 | -0.03 | -0.74 | 4.481 | 4.481 | 4.441 | 2031 |
| 1727814420 | 4.474 | 0.07 | 1.68 | 4.509 | 4.509 | 4.466 | 1296 |
| 1727728020 | 4.4 | 0.1 | 2.33 | 4.466 | 4.532 | 4.3 | 10444 |
| 1727468760 | 4.3 | -0.01 | -0.30 | 4.353 | 4.353 | 4.3 | 2450 |
| 1727382360 | 4.313 | 0.2 | 4.89 | 4.258 | 4.313 | 4.244 | 1272 |
| 1727295960 | 4.112 | 0.16 | 4.10 | 4.101 | 4.112 | 4.087 | 2239 |
| 1727209560 | 3.95 | 0.2 | 5.42 | 4.037 | 4.05 | 3.95 | 6177 |
| 1727123160 | 3.747 | 0.14 | 3.82 | 3.773 | 3.773 | 3.721 | 2044 |
| 1726864020 | 3.609 | -0.04 | -1.07 | 3.609 | 3.609 | 3.609 | 500 |
| 1726777560 | 3.648 | 0 | 0.00 | 3.72 | 3.72 | 3.648 | 1178 |
| 1726691220 | 3.648 | 0.09 | 2.41 | 3.648 | 3.648 | 3.648 | 1000 |
| 1726604760 | 3.562 | -0.05 | -1.36 | 3.58 | 3.58 | 3.524 | 7872 |
| 1726518420 | 3.611 | -0.06 | -1.58 | 3.601 | 3.611 | 3.551 | 788 |
| 1726259160 | 3.669 | 0.19 | 5.49 | 3.623 | 3.669 | 3.593 | 12504 |
| 1726172760 | 3.478 | 0.12 | 3.67 | 3.46 | 3.496 | 3.431 | 16894 |
| 1726086360 | 3.355 | -0.12 | -3.51 | 3.327 | 3.355 | 3.326 | 5238 |
| 1725999960 | 3.477 | 0.02 | 0.70 | 3.373 | 3.477 | 3.373 | 3475 |
| 1725913620 | 3.453 | -0.08 | -2.13 | 3.477 | 3.515 | 3.3 | 9701 |
| 1725654360 | 3.528 | -0.13 | -3.55 | 3.528 | 3.554 | 3.461 | 5363 |
| 1725567960 | 3.658 | -0.19 | -4.99 | 3.753 | 3.753 | 3.658 | 3141 |
| 1725481560 | 3.85 | -0.2 | -4.91 | 3.778 | 3.854 | 3.778 | 2571 |
| 1725395160 | 4.049 | -0.05 | -1.20 | 4.0149999 | 4.049 | 3.981 | 4700 |
| 1725308760 | 4.098 | -0.03 | -0.73 | 4.171 | 4.172 | 4.03 | 3457 |
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
