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 | 0.13 | 3.54223433243 | 3.67 | 4.31 | 2.7 | 23220425 | 3.67079117 | DE |
| 4 | -0.01 | -0.262467191601 | 3.81 | 4.31 | 2.7 | 21040969 | 3.7507498 | DE |
| 12 | -0.22 | -5.47263681592 | 4.02 | 4.8 | 2.7 | 22728903 | 3.83307605 | DE |
| 26 | -0.02 | -0.523560209424 | 3.82 | 5.86 | 2.7 | 21510002 | 3.86210408 | DE |
| 52 | -0.5 | -11.6279069767 | 4.3 | 5.86 | 2.7 | 21437949 | 4.00312087 | DE |
| 156 | 0.4 | 11.7647058824 | 3.4 | 6.18 | 1.96 | 21766789 | 3.95957677 | DE |
| 260 | 0.22 | 6.14525139665 | 3.58 | 6.18 | 1.96 | 23926902 | 3.68839558 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713939300 | 3.665 | -0.02 | -0.54 | 3.71 | 3.715 | 3.65 | 26574879 |
| 1713852900 | 3.685 | -0.02 | -0.41 | 3.72 | 3.72 | 3.68 | 18702434 |
| 1713766500 | 3.7 | 0.05 | 1.23 | 3.69 | 3.71 | 3.68 | 19471441 |
| 1713507300 | 3.655 | -0.01 | -0.14 | 3.66 | 4.3099999 | 3.62 | 25282981 |
| 1713420900 | 3.66 | -0.02 | -0.41 | 3.67 | 3.94 | 3.65 | 26070392 |
| 1713334500 | 3.675 | -0.03 | -0.68 | 3.68 | 3.705 | 3.67 | 22658771 |
| 1713248100 | 3.7 | -0.03 | -0.80 | 3.69 | 3.705 | 3.67 | 30925215 |
| 1713161700 | 3.73 | -0.03 | -0.80 | 3.76 | 3.76 | 3.72 | 19509797 |
| 1712902500 | 3.76 | -0.05 | -1.18 | 3.78 | 3.9 | 3.1 | 20171674 |
| 1712816100 | 3.805 | -0.01 | -0.26 | 3.79 | 3.82 | 3.79 | 14554433 |
| 1712729700 | 3.815 | 0.02 | 0.66 | 3.81 | 3.825 | 3.8 | 22219336 |
| 1712643300 | 3.79 | -0.04 | -1.04 | 3.8 | 3.82 | 3.79 | 16542831 |
| 1712553300 | 3.83 | 0 | 0.00 | 3.83 | 3.83 | 3.83 | 0 |
| 1712294100 | 3.83 | -0.01 | -0.26 | 3.82 | 3.9 | 3.8 | 18794501 |
| 1712207700 | 3.84 | 0 | 0.00 | 3.83 | 3.85 | 3.8 | 14980841 |
| 1712121300 | 3.84 | 0 | 0.13 | 3.82 | 3.84 | 3.805 | 19919825 |
| 1712034900 | 3.835 | -0.02 | -0.39 | 3.85 | 3.87 | 3.79 | 22848674 |
| 1711602900 | 3.85 | 0.06 | 1.58 | 3.81 | 3.855 | 3.8 | 26266257 |
| 1711516500 | 3.79 | 0.03 | 0.80 | 3.77 | 4.04 | 3.76 | 19439472 |
| 1711430100 | 3.76 | -0.01 | -0.13 | 3.75 | 3.76 | 3.73 | 20938136 |
| 1711343700 | 3.765 | -0.01 | -0.13 | 3.76 | 3.78 | 3.75 | 23119428 |
| 1711084500 | 3.77 | -0.03 | -0.79 | 3.79 | 4.8 | 3.4 | 20927985 |
| 1710998100 | 3.8 | 0.02 | 0.66 | 3.77 | 3.8 | 3.77 | 35700433 |
| 1710911700 | 3.775 | -0.01 | -0.13 | 3.79 | 3.795 | 3.76 | 19120429 |
| 1710825300 | 3.78 | -0.04 | -1.05 | 3.81 | 3.81 | 3.77 | 25080728 |
| 1710738900 | 3.82 | -0.01 | -0.13 | 3.82 | 3.83 | 3.79 | 15004749 |
| 1710479700 | 3.825 | 0.04 | 0.92 | 3.8 | 3.9 | 3.76 | 44884200 |
| 1710393300 | 3.79 | 0.02 | 0.40 | 3.78 | 3.89 | 3.77 | 28001958 |
| 1710306900 | 3.775 | -0.01 | -0.26 | 3.79 | 3.805 | 3.76 | 25098747 |
| 1710220500 | 3.785 | -0.03 | -0.66 | 3.79 | 3.805 | 3.78 | 11996653 |
| 1710134100 | 3.81 | -0.02 | -0.39 | 3.81 | 3.82 | 3.79 | 15069226 |
| 1709874900 | 3.825 | 0.05 | 1.19 | 3.81 | 3.83 | 3.78 | 27384524 |
| 1709788500 | 3.78 | -0.02 | -0.53 | 3.83 | 4.04 | 3.77 | 22442605 |
| 1709702100 | 3.8 | -0.01 | -0.26 | 3.81 | 3.82 | 3.79 | 27702324 |
| 1709615700 | 3.81 | -0.02 | -0.39 | 3.82 | 3.83 | 3.79 | 19719275 |
| 1709529300 | 3.825 | 0.01 | 0.13 | 3.8 | 3.84 | 3.8 | 19545976 |
| 1709270100 | 3.82 | -0.01 | -0.26 | 3.81 | 4.14 | 3.79 | 13104347 |
| 1709183700 | 3.83 | 0.04 | 1.19 | 3.78 | 3.83 | 3.77 | 32469560 |
| 1709097300 | 3.785 | -0.06 | -1.56 | 3.77 | 3.805 | 3.69 | 22996561 |
| 1709010900 | 3.845 | -0.02 | -0.39 | 3.86 | 3.86 | 3.825 | 26198040 |
| 1708924500 | 3.86 | -0.01 | -0.26 | 3.88 | 3.89 | 3.85 | 22471418 |
| 1708665300 | 3.87 | -0.02 | -0.39 | 3.89 | 4.01 | 2.9 | 20574825 |
| 1708578900 | 3.885 | 0 | 0.13 | 3.9 | 3.92 | 3.88 | 20342564 |
| 1708492500 | 3.88 | -0.07 | -1.65 | 3.92 | 3.92 | 3.87 | 29208186 |
| 1708406100 | 3.945 | 0.04 | 1.02 | 3.91 | 3.96 | 3.9 | 23625029 |
| 1708319700 | 3.905 | 0.02 | 0.51 | 3.89 | 3.92 | 3.865 | 26516625 |
| 1708060500 | 3.885 | -0.01 | -0.26 | 3.92 | 4.3099999 | 3.6 | 34154216 |
| 1707974100 | 3.895 | -0.1 | -2.50 | 3.93 | 3.97 | 3.88 | 45823321 |
| 1707887700 | 3.995 | 0.02 | 0.50 | 3.94 | 4.005 | 3.93 | 29032896 |
| 1707801300 | 3.975 | -0.01 | -0.25 | 3.99 | 4 | 3.97 | 20086171 |
| 1707714900 | 3.985 | 0 | 0.00 | 3.98 | 4.01 | 3.97 | 20657615 |
| 1707455700 | 3.985 | -0.01 | -0.25 | 3.99 | 4.015 | 3.8 | 15697321 |
| 1707369300 | 3.995 | 0.01 | 0.25 | 3.98 | 4.01 | 3.955 | 24063029 |
| 1707282900 | 3.985 | -0.04 | -0.87 | 4.01 | 4.025 | 3.97 | 23605269 |
| 1707196500 | 4.0199999 | -0.04 | -0.86 | 4.01 | 4.05 | 4 | 20287244 |
| 1707110100 | 4.055 | -0.03 | -0.61 | 4.05 | 4.065 | 4.04 | 11137929 |
| 1706850900 | 4.08 | 0.04 | 0.87 | 4.03 | 4.09 | 4 | 21326652 |
| 1706764500 | 4.045 | 0.01 | 0.25 | 4.0199999 | 4.05 | 4.005 | 14983242 |
| 1706678100 | 4.035 | 0.04 | 0.88 | 4.0199999 | 4.04 | 3.98 | 41892331 |
| 1706591700 | 4 | 0.01 | 0.25 | 4.0199999 | 4.035 | 4 | 16996648 |
| 1706505300 | 3.99 | 0.01 | 0.13 | 3.98 | 4.01 | 3.91 | 17381296 |
| 1706159700 | 3.985 | -0.02 | -0.38 | 4.01 | 4.01 | 3.97 | 15843313 |
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
