We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.31847133758 | 3.14 | 3.16 | 3.14 | 2030724 | 3.1442076 | DE |
| 4 | 0.015 | 0.478468899522 | 3.135 | 3.16 | 3.11 | 2721962 | 3.13674174 | DE |
| 12 | 0.1 | 3.27868852459 | 3.05 | 3.16 | 3.04 | 2214830 | 3.12958684 | DE |
| 26 | 1.17 | 59.0909090909 | 1.98 | 3.16 | 1.91 | 1330256 | 3.00040496 | DE |
| 52 | 1.5 | 90.9090909091 | 1.65 | 3.16 | 1.525 | 1168441 | 2.63299118 | DE |
| 156 | -0.33 | -9.48275862069 | 3.48 | 3.87 | 1.34 | 1296395 | 2.58701495 | DE |
| 260 | -0.94 | -22.9828850856 | 4.09 | 4.48 | 1.34 | 1643630 | 2.80382991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 3.145 | 0 | 0.16 | 3.14 | 3.15 | 3.14 | 1607987 |
| 1713334500 | 3.14 | -0.01 | -0.32 | 3.15 | 3.15 | 3.14 | 1442738 |
| 1713248100 | 3.15 | 0 | 0.16 | 3.14 | 3.16 | 3.14 | 1211074 |
| 1713161700 | 3.145 | 0 | 0.16 | 3.14 | 3.15 | 3.14 | 5438999 |
| 1712902500 | 3.14 | -0.01 | -0.16 | 3.14 | 3.15 | 3.14 | 1377491 |
| 1712816100 | 3.145 | -0.01 | -0.16 | 3.14 | 3.15 | 3.14 | 683316 |
| 1712729700 | 3.15 | 0 | 0.16 | 3.14 | 3.15 | 3.14 | 6570059 |
| 1712643300 | 3.145 | -0.01 | -0.16 | 3.14 | 3.16 | 3.14 | 1141783 |
| 1712556900 | 3.15 | 0 | 0.00 | 3.14 | 3.16 | 3.14 | 1896515 |
| 1712294100 | 3.15 | 0.01 | 0.32 | 3.13 | 3.15 | 3.13 | 3614649 |
| 1712207700 | 3.14 | 0.01 | 0.16 | 3.14 | 3.15 | 3.13 | 2026578 |
| 1712121300 | 3.1349999 | 0.01 | 0.48 | 3.14 | 3.14 | 3.13 | 1420616 |
| 1712034900 | 3.12 | -0.01 | -0.32 | 3.13 | 3.13 | 3.12 | 1356708 |
| 1711602900 | 3.13 | 0 | 0.00 | 3.13 | 3.14 | 3.12 | 3116278 |
| 1711516500 | 3.13 | 0 | 0.16 | 3.13 | 3.14 | 3.12 | 1912895 |
| 1711430100 | 3.125 | 0 | 0.16 | 3.13 | 3.1349999 | 3.11 | 7708830 |
| 1711343700 | 3.12 | -0.01 | -0.32 | 3.13 | 3.14 | 3.12 | 2837401 |
| 1711084500 | 3.13 | 0 | 0.00 | 3.13 | 3.14 | 3.12 | 1362751 |
| 1710998100 | 3.13 | -0.01 | -0.16 | 3.1349999 | 3.14 | 3.12 | 3051194 |
| 1710911700 | 3.1349999 | 0 | 0.00 | 3.13 | 3.14 | 3.12 | 9432586 |
| 1710825300 | 3.1349999 | 0 | 0.16 | 3.14 | 3.14 | 3.12 | 5570281 |
| 1710738900 | 3.13 | -0.01 | -0.16 | 3.14 | 3.14 | 3.13 | 1954429 |
| 1710479700 | 3.1349999 | 0 | 0.00 | 3.13 | 3.14 | 3.13 | 1936245 |
| 1710393300 | 3.1349999 | 0 | 0.00 | 3.13 | 3.14 | 3.13 | 2922694 |
| 1710306900 | 3.1349999 | 0 | 0.00 | 3.14 | 3.14 | 3.13 | 969311 |
| 1710220500 | 3.1349999 | 0 | 0.00 | 3.13 | 3.14 | 3.13 | 3451013 |
| 1710134100 | 3.1349999 | 0 | 0.00 | 3.13 | 3.14 | 3.13 | 527070 |
| 1709874900 | 3.1349999 | 0 | 0.00 | 3.13 | 3.14 | 3.13 | 2425214 |
| 1709788500 | 3.1349999 | 0 | 0.16 | 3.13 | 3.14 | 3.13 | 4834973 |
| 1709702100 | 3.13 | -0.01 | -0.16 | 3.13 | 3.14 | 3.13 | 2020177 |
| 1709615700 | 3.1349999 | 0 | 0.16 | 3.13 | 3.14 | 3.12 | 5244028 |
| 1709529300 | 3.13 | -0.01 | -0.16 | 3.14 | 3.14 | 3.13 | 3954546 |
| 1709270100 | 3.1349999 | 0 | 0.16 | 3.13 | 3.14 | 3.13 | 594505 |
| 1709183700 | 3.13 | 0 | 0.00 | 3.13 | 3.14 | 3.13 | 4733479 |
| 1709097300 | 3.13 | -0.01 | -0.16 | 3.14 | 3.15 | 3.13 | 8125302 |
| 1709010900 | 3.1349999 | 0.05 | 1.79 | 3.11 | 3.145 | 3.11 | 4512385 |
| 1708924500 | 3.08 | -0.01 | -0.32 | 3.11 | 3.11 | 3.07 | 421696 |
| 1708665300 | 3.09 | 0 | 0.00 | 3.08 | 3.11 | 3.08 | 498815 |
| 1708578900 | 3.09 | 0.01 | 0.32 | 3.07 | 3.1 | 3.07 | 153082 |
| 1708492500 | 3.08 | 0.01 | 0.33 | 3.07 | 3.09 | 3.07 | 272949 |
| 1708406100 | 3.07 | -0.02 | -0.65 | 3.08 | 3.085 | 3.06 | 511083 |
| 1708319700 | 3.09 | -0.01 | -0.16 | 3.11 | 3.11 | 3.08 | 178997 |
| 1708060500 | 3.095 | -0.01 | -0.16 | 3.1 | 3.12 | 3.08 | 3472927 |
| 1707974100 | 3.1 | 0 | 0.00 | 3.1 | 3.12 | 3.09 | 395515 |
| 1707887700 | 3.1 | -0.01 | -0.32 | 3.08 | 3.11 | 3.07 | 656944 |
| 1707801300 | 3.11 | -0.02 | -0.64 | 3.12 | 3.13 | 3.085 | 1416291 |
| 1707714900 | 3.13 | -0.01 | -0.32 | 3.13 | 3.14 | 3.12 | 999329 |
| 1707455700 | 3.14 | 0.06 | 1.95 | 3.09 | 3.14 | 3.08 | 1075440 |
| 1707369300 | 3.08 | 0.02 | 0.65 | 3.06 | 3.09 | 3.06 | 474841 |
| 1707282900 | 3.06 | 0.01 | 0.33 | 3.04 | 3.07 | 3.04 | 336147 |
| 1707196500 | 3.05 | -0.01 | -0.33 | 3.05 | 3.06 | 3.04 | 495183 |
| 1707110100 | 3.06 | -0.01 | -0.33 | 3.04 | 3.06 | 3.04 | 355762 |
| 1706850900 | 3.07 | 0.01 | 0.33 | 3.06 | 3.07 | 3.05 | 489184 |
| 1706764500 | 3.06 | 0 | 0.00 | 3.05 | 3.06 | 3.04 | 899883 |
| 1706678100 | 3.06 | 0 | 0.00 | 3.05 | 3.07 | 3.05 | 428331 |
| 1706591700 | 3.06 | 0.01 | 0.33 | 3.06 | 3.06 | 3.05 | 270613 |
| 1706505300 | 3.05 | -0.02 | -0.65 | 3.04 | 3.065 | 3.04 | 408408 |
| 1706159700 | 3.07 | 0.02 | 0.66 | 3.05 | 3.07 | 3.04 | 337434 |
| 1706073300 | 3.05 | -0.02 | -0.65 | 3.06 | 3.07 | 3.035 | 1787935 |
| 1705986900 | 3.07 | 0 | 0.16 | 3.07 | 3.08 | 3.06 | 599858 |
| 1705900500 | 3.065 | 0 | 0.16 | 3.06 | 3.08 | 3.06 | 365117 |
| 1705641300 | 3.06 | -0.01 | -0.16 | 3.055 | 3.075 | 3.05 | 633216 |
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
