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 | -0.04 | -1.02301790281 | 3.91 | 4.02 | 3 | 5289532 | 3.92483003 | DE |
| 4 | -0.13 | -3.25 | 4 | 4.07 | 3 | 4770794 | 3.96060954 | DE |
| 12 | 0.08 | 2.11081794195 | 3.79 | 4.1 | 3 | 5600366 | 3.90874057 | DE |
| 26 | 0.45 | 13.1578947368 | 3.42 | 4.21 | 3 | 4838265 | 3.78434898 | DE |
| 52 | 0.41 | 11.8497109827 | 3.46 | 4.21 | 2.5 | 5770117 | 3.7104441 | DE |
| 156 | 0.07 | 1.84210526316 | 3.8 | 5 | 0.62 | 6787349 | 3.67924532 | DE |
| 260 | -1.29 | -25 | 5.16 | 6.11 | 0.62 | 7357665 | 4.16988164 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 3.96 | -0.01 | -0.25 | 3.99 | 4.0199999 | 3.95 | 3970517 |
| 1713852900 | 3.97 | 0.09 | 2.19 | 3.92 | 3.99 | 3.91 | 8615324 |
| 1713766500 | 3.885 | 0 | 0.13 | 3.92 | 3.93 | 3.88 | 4314822 |
| 1713507300 | 3.88 | -0.02 | -0.39 | 3.9 | 4.01 | 3 | 4810015 |
| 1713420900 | 3.895 | -0.03 | -0.64 | 3.91 | 3.92 | 3.88 | 4736982 |
| 1713334500 | 3.92 | 0.01 | 0.26 | 3.91 | 3.99 | 3.91 | 4080295 |
| 1713248100 | 3.91 | -0.06 | -1.39 | 3.95 | 3.95 | 3.87 | 6233896 |
| 1713161700 | 3.965 | -0.02 | -0.50 | 3.97 | 3.99 | 3.96 | 2768091 |
| 1712902500 | 3.985 | -0.01 | -0.13 | 3.95 | 4 | 3.95 | 3411775 |
| 1712816100 | 3.99 | 0 | 0.00 | 3.95 | 4.01 | 3.94 | 3717352 |
| 1712729700 | 3.99 | -0.05 | -1.12 | 4.05 | 4.0599999 | 3.99 | 3256508 |
| 1712643300 | 4.035 | 0.06 | 1.38 | 4.04 | 4.07 | 4 | 7538933 |
| 1712553300 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1712294100 | 3.98 | 0 | 0.00 | 3.95 | 3.985 | 3.95 | 2542277 |
| 1712207700 | 3.98 | 0.06 | 1.53 | 3.95 | 3.98 | 3.92 | 3413041 |
| 1712121300 | 3.92 | -0.08 | -2.00 | 4.01 | 4.0199999 | 3.92 | 4951335 |
| 1712034900 | 4 | -0.02 | -0.50 | 3.97 | 4.025 | 3.97 | 5242908 |
| 1711602900 | 4.0199999 | 0.04 | 1.01 | 4 | 4.03 | 3.99 | 7499429 |
| 1711516500 | 3.98 | 0.02 | 0.38 | 3.96 | 3.99 | 3.945 | 3197926 |
| 1711430100 | 3.965 | -0.01 | -0.13 | 3.98 | 4 | 3.94 | 7385230 |
| 1711343700 | 3.97 | -0.01 | -0.25 | 3.99 | 4 | 3.96 | 6361984 |
| 1711084500 | 3.98 | 0.02 | 0.63 | 3.96 | 3.99 | 3.5 | 6291025 |
| 1710998100 | 3.955 | 0.02 | 0.38 | 3.96 | 3.96 | 3.92 | 6013367 |
| 1710911700 | 3.94 | 0.03 | 0.77 | 3.95 | 3.96 | 3.905 | 5534924 |
| 1710825300 | 3.91 | 0.04 | 1.03 | 3.88 | 3.92 | 3.855 | 4567333 |
| 1710738900 | 3.87 | 0.02 | 0.39 | 3.84 | 3.875 | 3.83 | 3724568 |
| 1710479700 | 3.855 | 0 | 0.13 | 3.87 | 3.89 | 3.82 | 14018661 |
| 1710393300 | 3.85 | -0.08 | -1.91 | 3.94 | 3.94 | 3.85 | 6135313 |
| 1710306900 | 3.925 | -0.02 | -0.38 | 3.96 | 3.99 | 3.92 | 6785539 |
| 1710220500 | 3.94 | 0.06 | 1.55 | 3.86 | 3.95 | 3.86 | 6136965 |
| 1710134100 | 3.88 | -0.07 | -1.77 | 3.94 | 3.94 | 3.88 | 2322202 |
| 1709874900 | 3.95 | 0.03 | 0.64 | 3.92 | 3.97 | 3.91 | 9095342 |
| 1709788500 | 3.925 | 0.1 | 2.61 | 3.85 | 3.93 | 3.83 | 7551950 |
| 1709702100 | 3.825 | 0.01 | 0.26 | 3.81 | 3.84 | 3.81 | 4606682 |
| 1709615700 | 3.815 | 0 | 0.13 | 3.8 | 3.83 | 3.78 | 4216521 |
| 1709529300 | 3.81 | -0.03 | -0.78 | 3.84 | 3.85 | 3.79 | 6144015 |
| 1709270100 | 3.84 | 0 | 0.13 | 3.85 | 3.87 | 3.8 | 4875615 |
| 1709183700 | 3.835 | 0.01 | 0.26 | 3.84 | 4.1 | 3.79 | 14807499 |
| 1709097300 | 3.825 | -0.02 | -0.52 | 3.85 | 3.85 | 3.8 | 4544705 |
| 1709010900 | 3.845 | 0.01 | 0.26 | 3.86 | 3.87 | 3.825 | 4823378 |
| 1708924500 | 3.835 | -0.11 | -2.79 | 3.87 | 3.9 | 3.4 | 3542591 |
| 1708665300 | 3.945 | -0.03 | -0.63 | 3.96 | 3.98 | 3.93 | 4972785 |
| 1708578900 | 3.97 | 0.06 | 1.53 | 3.91 | 3.97 | 3 | 10421998 |
| 1708492500 | 3.91 | 0 | 0.00 | 3.91 | 3.93 | 3.88 | 6611744 |
| 1708406100 | 3.91 | 0.01 | 0.26 | 3.92 | 3.92 | 3.875 | 4366582 |
| 1708319700 | 3.9 | -0.02 | -0.38 | 3.91 | 3.92 | 3.885 | 6697226 |
| 1708060500 | 3.915 | -0.05 | -1.14 | 3.98 | 3.98 | 3.5 | 9839731 |
| 1707974100 | 3.96 | 0.01 | 0.25 | 3.93 | 3.98 | 3.93 | 7554270 |
| 1707887700 | 3.95 | 0.02 | 0.51 | 3.88 | 3.96 | 3.87 | 6024714 |
| 1707801300 | 3.93 | 0.04 | 0.90 | 3.88 | 3.93 | 3.86 | 6212714 |
| 1707714900 | 3.895 | 0.13 | 3.32 | 3.85 | 3.9 | 3.78 | 9774447 |
| 1707455700 | 3.77 | 0.02 | 0.40 | 3.75 | 3.78 | 3.725 | 5295589 |
| 1707369300 | 3.755 | -0.02 | -0.40 | 3.79 | 3.81 | 3.75 | 3575186 |
| 1707282900 | 3.77 | 0.02 | 0.53 | 3.78 | 3.8 | 3.765 | 2982357 |
| 1707196500 | 3.75 | -0.02 | -0.53 | 3.72 | 3.78 | 3.71 | 3518479 |
| 1707110100 | 3.77 | -0.02 | -0.40 | 3.74 | 3.79 | 3.735 | 2052482 |
| 1706850900 | 3.785 | 0.04 | 0.93 | 3.75 | 3.8 | 3.75 | 2689183 |
| 1706764500 | 3.75 | -0.04 | -0.92 | 3.79 | 3.79 | 3.73 | 2844548 |
| 1706678100 | 3.785 | 0.06 | 1.47 | 3.72 | 3.79 | 3.71 | 5648299 |
| 1706591700 | 3.73 | -0.02 | -0.53 | 3.75 | 3.78 | 3.715 | 4754779 |
| 1706505300 | 3.75 | 0.04 | 0.94 | 3.74 | 3.76 | 3.73 | 3307651 |
| 1706159700 | 3.715 | 0.01 | 0.41 | 3.77 | 3.77 | 3.69 | 3638054 |
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
